NYSE Arca · PCR · ETF
Simplify VettaFi Private Credit Strategy ETF (PCR) ETF price history
Every NYSE Arca trading session of Simplify VettaFi Private Credit Strategy ETF from Sep 23, 2025 to Sep 25, 2026: 254 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCR adjusted close, 2025 to 2026
- $23.06
- All time high, 2025
- $23.38
- 52 week high, $18.07 low
- 254
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PCR key facts
- Simplify VettaFi Private Credit Strategy ETF (PCR) closed at $18.20 on Sep 25, 2026 on NYSE Arca.
- PCR's all time high close is $23.06, set on Sep 23, 2025; its all time low close is $18.08 on Sep 24, 2026.
- PCR's 52 week range is $18.07 to $23.38.
- PCR returned -20.7% over the year to Sep 25, 2026.
- Since Sep 23, 2025 PCR returned -21%, -21.0% a year compounded.
- PCR's deepest drawdown was -21.6% from Sep 23, 2025 to Sep 24, 2026.
- DataCedar holds 254 daily sessions of PCR history from Sep 23, 2025 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
PCR price chart, 2025 to 2026
PCR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -4.2% |
| 6 months | -4.2% |
| Year to date | -16.1% |
| 1 year | -20.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 23, 2025 | -21.0% |
| Compound annual growth, 1.0 years | -21.0% |
PCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.06 on Sep 23, 2025
- All time low close
- $18.08 on Sep 24, 2026
- 52 week high
- $23.38 on Sep 29, 2025
- 52 week low
- $18.07 on Sep 25, 2026
- Deepest drawdown
- -21.6% from Sep 23, 2025 to Sep 24, 2026, not yet recovered
- Best single session
- +4.8% on Jan 8, 2026
- Worst single session
- -3.1% on Jan 7, 2026
- Volatility, 1 year annualised
- 18.1%
- Sessions closing higher, 1 year
- 44%
PCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 23, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.51 | $22.28 | $18.07 | $18.20 | -16.2% | 194.4K | 184 |
| 2025 | $23.03 | $23.38 | $21.26 | $21.74 | n/a | 115.8K | 70 |
PCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.20 | -7.4% |
| August 2026 | $19.65 | +4.9% |
| July 2026 | $18.74 | -4.0% |
| June 2026 | $19.52 | -0.8% |
| May 2026 | $19.67 | -4.4% |
| April 2026 | $20.58 | +7.4% |
| March 2026 | $19.16 | -0.4% |
| February 2026 | $19.23 | -10.9% |
| January 2026 | $21.58 | -0.7% |
| December 2025 | $21.74 | -3.1% |
| November 2025 | $22.44 | +0.4% |
| October 2025 | $22.36 | -2.4% |
About the PCR data
Daily bars. 254 sessions from Sep 23, 2025 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- PCLC Polen 5Perspectives Large Growth ETF
- PCLG Polen Focus Growth ETF
- PCLN Pictet Cleaner Planet ETF
- PCLO VIRTUS SEIX AAA Private Credit CLO ETF
- PCSG Polen 5Perspectives Small-Mid Growth ETF
- PCY Invesco Emerging Markets Sovereign Debt ETF
- PDN Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF
- PEJ Invesco Leisure and Entertainment ETF
Common questions
PCR share price history
