Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.91
+0.04 (0.09%)
At close: May 12, 2025, 4:00 PM
46.91
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.06 | 47.06 | 46.90 | 46.91 | 46.91 | 0.09% | 103,512 |
| May 9, 2025 | 46.95 | 46.95 | 46.79 | 46.87 | 46.87 | 0.11% | 104,038 |
| May 8, 2025 | 46.82 | 46.87 | 46.81 | 46.82 | 46.82 | 0.06% | 125,714 |
| May 7, 2025 | 46.79 | 46.82 | 46.74 | 46.79 | 46.79 | 0.06% | 74,773 |
| May 6, 2025 | 46.72 | 46.79 | 46.72 | 46.76 | 46.76 | 0.03% | 119,587 |
| May 5, 2025 | 46.70 | 46.78 | 46.70 | 46.75 | 46.75 | 0.18% | 34,318 |
| May 2, 2025 | 46.68 | 46.71 | 46.63 | 46.66 | 46.66 | 0.15% | 69,994 |
| May 1, 2025 | 46.61 | 46.64 | 46.58 | 46.59 | 46.59 | -0.15% | 52,156 |
| Apr 30, 2025 | 46.61 | 46.66 | 46.55 | 46.66 | 46.66 | 0.21% | 68,073 |
| Apr 29, 2025 | 46.53 | 46.59 | 46.52 | 46.56 | 46.56 | 0.11% | 67,207 |
| Apr 28, 2025 | 46.52 | 46.54 | 46.44 | 46.51 | 46.51 | - | 195,940 |
| Apr 25, 2025 | 46.48 | 46.54 | 46.45 | 46.51 | 46.51 | 0.06% | 43,221 |
| Apr 24, 2025 | 46.42 | 46.49 | 46.38 | 46.48 | 46.48 | -0.13% | 60,431 |
| Apr 23, 2025 | 46.59 | 46.61 | 46.50 | 46.54 | 46.32 | 0.12% | 50,462 |
| Apr 22, 2025 | 46.52 | 46.52 | 46.45 | 46.49 | 46.26 | - | 40,278 |
| Apr 21, 2025 | 46.49 | 46.51 | 46.43 | 46.49 | 46.26 | -0.03% | 47,538 |
| Apr 17, 2025 | 46.52 | 46.53 | 46.48 | 46.50 | 46.28 | 0.19% | 55,449 |
| Apr 16, 2025 | 46.45 | 46.55 | 46.39 | 46.41 | 46.19 | -0.06% | 66,746 |
| Apr 15, 2025 | 46.41 | 46.47 | 46.41 | 46.44 | 46.22 | 0.23% | 116,881 |
| Apr 14, 2025 | 46.44 | 46.55 | 45.95 | 46.34 | 46.11 | 0.97% | 104,021 |
| Apr 11, 2025 | 46.32 | 46.40 | 45.89 | 45.89 | 45.67 | -0.15% | 239,252 |
| Apr 10, 2025 | 45.83 | 46.55 | 45.65 | 45.96 | 45.74 | -1.16% | 203,124 |
| Apr 9, 2025 | 46.19 | 46.75 | 45.22 | 46.50 | 46.28 | 0.96% | 105,770 |
| Apr 8, 2025 | 46.02 | 46.33 | 45.82 | 46.06 | 45.84 | -0.04% | 259,974 |
| Apr 7, 2025 | 45.06 | 46.24 | 45.06 | 46.08 | 45.86 | 0.17% | 707,028 |
| Apr 4, 2025 | 46.72 | 46.80 | 46.00 | 46.00 | 45.78 | -1.65% | 772,355 |
| Apr 3, 2025 | 47.00 | 47.01 | 46.76 | 46.77 | 46.55 | -0.60% | 196,397 |
| Apr 2, 2025 | 47.05 | 47.05 | 47.03 | 47.05 | 46.82 | 0.04% | 77,809 |
| Apr 1, 2025 | 47.09 | 47.09 | 47.02 | 47.03 | 46.80 | -0.13% | 115,506 |
| Mar 31, 2025 | 47.07 | 47.09 | 47.04 | 47.09 | 46.86 | 0.07% | 129,417 |
| Mar 28, 2025 | 47.06 | 47.07 | 47.04 | 47.06 | 46.83 | 0.05% | 91,898 |
| Mar 27, 2025 | 47.03 | 47.05 | 47.00 | 47.03 | 46.80 | -0.49% | 54,057 |
| Mar 26, 2025 | 47.29 | 47.30 | 47.26 | 47.26 | 46.77 | -0.13% | 80,316 |
| Mar 25, 2025 | 47.36 | 47.36 | 47.30 | 47.32 | 46.83 | 0.04% | 65,123 |
| Mar 24, 2025 | 47.29 | 47.30 | 47.28 | 47.30 | 46.81 | 0.02% | 45,273 |
| Mar 21, 2025 | 47.27 | 47.29 | 47.25 | 47.29 | 46.80 | 0.04% | 85,297 |
| Mar 20, 2025 | 47.24 | 47.31 | 47.14 | 47.27 | 46.78 | 0.06% | 268,160 |
| Mar 19, 2025 | 47.22 | 47.24 | 47.21 | 47.24 | 46.75 | 0.07% | 98,296 |
| Mar 18, 2025 | 47.22 | 47.22 | 47.20 | 47.21 | 46.72 | -0.08% | 73,742 |
| Mar 17, 2025 | 47.24 | 47.26 | 47.16 | 47.25 | 46.76 | 0.07% | 147,180 |
| Mar 14, 2025 | 47.22 | 47.24 | 47.21 | 47.21 | 46.72 | -0.10% | 198,133 |
| Mar 13, 2025 | 47.28 | 47.29 | 47.25 | 47.26 | 46.77 | -0.10% | 548,421 |
| Mar 12, 2025 | 47.27 | 47.30 | 47.27 | 47.30 | 46.81 | -0.03% | 82,719 |
| Mar 11, 2025 | 47.35 | 47.35 | 47.30 | 47.32 | 46.83 | -0.17% | 318,464 |
| Mar 10, 2025 | 47.44 | 47.44 | 47.38 | 47.40 | 46.91 | -0.08% | 234,406 |
| Mar 7, 2025 | 47.42 | 47.44 | 47.42 | 47.44 | 46.95 | -0.03% | 101,713 |
| Mar 6, 2025 | 47.44 | 47.45 | 47.42 | 47.45 | 46.96 | 0.08% | 161,196 |
| Mar 5, 2025 | 47.43 | 47.45 | 47.41 | 47.41 | 46.92 | -0.13% | 163,473 |
| Mar 4, 2025 | 47.46 | 47.47 | 47.42 | 47.47 | 46.98 | - | 212,712 |
| Mar 3, 2025 | 47.50 | 47.50 | 47.47 | 47.47 | 46.98 | -0.08% | 186,483 |