Simplify Exchange Traded ... (PCR)
AMEX: PCR
· Real-Time Price · USD
24.78
-0.00 (-0.01%)
At close: Sep 25, 2025, 9:41 AM
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 25.00 | 25.00 | 24.78 | 24.78 | n/a | -0.96% | 245 |
| Sep 23, 2025 | 24.99 | 25.05 | 24.99 | 25.02 | n/a | 29.10% | 400 |
| Aug 24, 2018 | 19.38 | 19.38 | 19.38 | 19.38 | n/a | -82.93% | 0 |
| Jan 30, 2018 | 113.00 | 113.50 | 110.00 | 113.50 | n/a | 0.44% | 4,891 |
| Jan 29, 2018 | 113.50 | 114.00 | 112.50 | 113.00 | n/a | 0.44% | 554 |
| Jan 26, 2018 | 112.50 | 114.00 | 112.50 | 112.50 | n/a | -0.88% | 803 |
| Jan 25, 2018 | 112.50 | 114.00 | 112.50 | 113.50 | n/a | 0.00% | 448 |
| Jan 24, 2018 | 113.50 | 113.50 | 113.00 | 113.50 | n/a | -0.87% | 249 |
| Jan 23, 2018 | 113.50 | 114.50 | 113.50 | 114.50 | n/a | 0.88% | 416 |
| Jan 22, 2018 | 113.50 | 114.00 | 111.50 | 113.50 | n/a | 0.44% | 2,414 |
| Jan 19, 2018 | 113.00 | 114.00 | 113.00 | 113.00 | n/a | 0.00% | 1,186 |
| Jan 18, 2018 | 114.00 | 114.00 | 113.00 | 113.00 | n/a | -1.31% | 635 |
| Jan 17, 2018 | 114.00 | 115.00 | 113.00 | 114.50 | n/a | -0.43% | 2,321 |
| Jan 16, 2018 | 113.50 | 115.00 | 112.50 | 115.00 | n/a | -0.86% | 2,983 |
| Jan 12, 2018 | 113.50 | 116.50 | 113.00 | 116.00 | n/a | 2.65% | 4,930 |
| Jan 11, 2018 | 112.00 | 113.00 | 110.00 | 113.00 | n/a | 2.26% | 8,915 |
| Jan 10, 2018 | 107.00 | 112.00 | 106.50 | 110.50 | n/a | 2.31% | 3,072 |
| Jan 9, 2018 | 108.50 | 108.50 | 106.50 | 108.00 | n/a | 0.47% | 13,490 |
| Jan 8, 2018 | 105.50 | 108.00 | 105.00 | 107.50 | n/a | 2.38% | 3,890 |
| Jan 5, 2018 | 102.50 | 106.50 | 101.50 | 105.00 | n/a | 34900.00% | 3,731 |