Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.53
+0.02 (0.04%)
At close: Aug 14, 2025, 4:00 PM
47.53
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
FLRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.51 | 47.52 | 47.50 | 47.51 | - | - | 131,219 |
| Aug 13, 2025 | 47.55 | 47.55 | 47.49 | 47.51 | 47.51 | -0.04% | 124,768 |
| Aug 12, 2025 | 47.52 | 47.55 | 47.50 | 47.53 | 47.53 | 0.04% | 61,603 |
| Aug 11, 2025 | 47.51 | 47.53 | 47.50 | 47.51 | 47.51 | 0.01% | 71,743 |
| Aug 8, 2025 | 47.49 | 47.52 | 47.49 | 47.51 | 47.51 | 0.16% | 34,030 |
| Aug 7, 2025 | 47.50 | 47.51 | 47.43 | 47.43 | 47.43 | -0.13% | 62,404 |
| Aug 6, 2025 | 47.47 | 47.50 | 47.46 | 47.49 | 47.49 | 0.05% | 70,041 |
| Aug 5, 2025 | 47.45 | 47.47 | 47.44 | 47.47 | 47.47 | 0.03% | 54,605 |
| Aug 4, 2025 | 47.46 | 47.49 | 47.45 | 47.45 | 47.45 | 0.04% | 77,514 |
| Aug 1, 2025 | 47.43 | 47.46 | 47.39 | 47.43 | 47.43 | 0.02% | 111,112 |
| Jul 31, 2025 | 47.47 | 47.47 | 47.40 | 47.42 | 47.42 | - | 62,726 |
| Jul 30, 2025 | 47.44 | 47.45 | 47.42 | 47.42 | 47.42 | - | 68,587 |
| Jul 29, 2025 | 47.44 | 47.45 | 47.42 | 47.42 | 47.42 | - | 63,816 |
| Jul 28, 2025 | 47.44 | 47.44 | 47.42 | 47.42 | 47.42 | -0.02% | 65,014 |
| Jul 25, 2025 | 47.41 | 47.44 | 47.40 | 47.43 | 47.43 | 0.04% | 74,713 |
| Jul 24, 2025 | 47.40 | 47.41 | 47.37 | 47.41 | 47.41 | -0.50% | 174,312 |
| Jul 23, 2025 | 47.65 | 47.66 | 47.64 | 47.65 | 47.40 | 0.06% | 202,672 |
| Jul 22, 2025 | 47.68 | 47.68 | 47.61 | 47.62 | 47.37 | 0.04% | 61,728 |
| Jul 21, 2025 | 47.63 | 47.65 | 47.60 | 47.60 | 47.35 | -0.03% | 68,537 |
| Jul 18, 2025 | 47.63 | 47.63 | 47.60 | 47.62 | 47.37 | 0.02% | 71,447 |
| Jul 17, 2025 | 47.59 | 47.61 | 47.58 | 47.61 | 47.36 | 0.04% | 54,040 |
| Jul 16, 2025 | 47.57 | 47.59 | 47.53 | 47.59 | 47.34 | 0.09% | 86,283 |
| Jul 15, 2025 | 47.56 | 47.56 | 47.53 | 47.54 | 47.29 | -0.02% | 101,573 |
| Jul 14, 2025 | 47.53 | 47.56 | 47.52 | 47.55 | 47.30 | 0.04% | 83,274 |
| Jul 11, 2025 | 47.51 | 47.54 | 47.50 | 47.53 | 47.28 | 0.04% | 79,905 |
| Jul 10, 2025 | 47.50 | 47.55 | 47.48 | 47.51 | 47.26 | 0.06% | 110,004 |
| Jul 9, 2025 | 47.47 | 47.50 | 47.47 | 47.48 | 47.23 | 0.04% | 96,172 |
| Jul 8, 2025 | 47.46 | 47.48 | 47.45 | 47.46 | 47.21 | 0.01% | 148,411 |
| Jul 7, 2025 | 47.47 | 47.47 | 47.44 | 47.46 | 47.21 | - | 69,273 |
| Jul 3, 2025 | 47.44 | 47.46 | 47.44 | 47.46 | 47.21 | 0.03% | 55,543 |
| Jul 2, 2025 | 47.40 | 47.52 | 47.39 | 47.44 | 47.19 | -0.02% | 163,802 |
| Jul 1, 2025 | 47.41 | 47.48 | 47.39 | 47.45 | 47.20 | -0.32% | 338,409 |
| Jun 30, 2025 | 47.39 | 47.60 | 47.37 | 47.60 | 47.35 | 0.55% | 265,931 |
| Jun 27, 2025 | 47.34 | 47.35 | 47.32 | 47.34 | 47.09 | 0.08% | 103,635 |
| Jun 26, 2025 | 47.30 | 47.31 | 47.28 | 47.30 | 47.05 | -0.58% | 99,656 |
| Jun 25, 2025 | 47.58 | 47.58 | 47.54 | 47.58 | 47.01 | 0.06% | 80,664 |
| Jun 24, 2025 | 47.55 | 47.60 | 47.53 | 47.55 | 46.99 | 0.06% | 55,533 |
| Jun 23, 2025 | 47.55 | 47.55 | 47.49 | 47.52 | 46.96 | 0.08% | 63,036 |
| Jun 20, 2025 | 47.50 | 47.50 | 47.46 | 47.48 | 46.92 | 0.02% | 61,057 |
| Jun 18, 2025 | 47.49 | 47.49 | 47.45 | 47.47 | 46.91 | 0.13% | 43,433 |
| Jun 17, 2025 | 47.48 | 47.48 | 47.41 | 47.41 | 46.85 | -0.01% | 50,729 |
| Jun 16, 2025 | 47.42 | 47.44 | 47.39 | 47.41 | 46.85 | -0.06% | 54,915 |
| Jun 13, 2025 | 47.42 | 47.47 | 47.38 | 47.44 | 46.88 | 0.08% | 67,905 |
| Jun 12, 2025 | 47.38 | 47.41 | 47.38 | 47.40 | 46.84 | 0.02% | 73,142 |
| Jun 11, 2025 | 47.42 | 47.42 | 47.37 | 47.39 | 46.83 | - | 129,192 |
| Jun 10, 2025 | 47.41 | 47.41 | 47.36 | 47.39 | 46.83 | 0.02% | 148,322 |
| Jun 9, 2025 | 47.38 | 47.39 | 47.35 | 47.38 | 46.82 | 0.06% | 48,575 |
| Jun 6, 2025 | 47.37 | 47.39 | 47.34 | 47.35 | 46.79 | 0.04% | 50,635 |
| Jun 5, 2025 | 47.34 | 47.35 | 47.32 | 47.33 | 46.77 | 0.06% | 72,803 |
| Jun 4, 2025 | 47.29 | 47.32 | 47.29 | 47.30 | 46.74 | 0.02% | 50,107 |