Pacer Pacific Asset Floating Rate High Income ETF (FLRT)

FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.34	47.35	47.32	47.34	47.34	0.08%	103,635
Jun 26, 2025	47.30	47.31	47.28	47.30	47.30	-0.58%	99,656
Jun 25, 2025	47.58	47.58	47.54	47.58	47.26	0.06%	80,664
Jun 24, 2025	47.55	47.60	47.53	47.55	47.23	0.06%	55,533
Jun 23, 2025	47.55	47.55	47.49	47.52	47.21	0.08%	63,036
Jun 20, 2025	47.50	47.50	47.46	47.48	47.17	0.02%	61,057
Jun 18, 2025	47.49	47.49	47.45	47.47	47.16	0.13%	43,433
Jun 17, 2025	47.48	47.48	47.41	47.41	47.09	-0.01%	50,729
Jun 16, 2025	47.42	47.44	47.39	47.41	47.10	-0.06%	54,915
Jun 13, 2025	47.42	47.47	47.38	47.44	47.13	0.08%	67,905
Jun 12, 2025	47.38	47.41	47.38	47.40	47.09	0.02%	73,142
Jun 11, 2025	47.42	47.42	47.37	47.39	47.08	-	129,192
Jun 10, 2025	47.41	47.41	47.36	47.39	47.08	0.02%	148,322
Jun 9, 2025	47.38	47.39	47.35	47.38	47.07	0.06%	48,575
Jun 6, 2025	47.37	47.39	47.34	47.35	47.04	0.04%	50,635
Jun 5, 2025	47.34	47.35	47.32	47.33	47.02	0.06%	72,803
Jun 4, 2025	47.29	47.32	47.29	47.30	46.99	0.02%	50,107
Jun 3, 2025	47.28	47.30	47.28	47.29	46.98	0.02%	72,545
Jun 2, 2025	47.26	47.30	47.23	47.28	46.97	-	53,401
May 30, 2025	47.25	47.30	47.23	47.28	46.97	0.12%	68,349
May 29, 2025	47.25	47.25	47.20	47.23	46.91	0.14%	52,379
May 28, 2025	47.16	47.22	47.07	47.16	46.85	-	74,629
May 27, 2025	47.17	47.19	47.12	47.16	46.85	0.08%	125,493
May 23, 2025	47.10	47.14	47.07	47.12	46.81	0.02%	56,937
May 22, 2025	47.09	47.13	47.09	47.11	46.80	-0.34%	53,069
May 21, 2025	47.27	47.31	47.25	47.27	46.78	-0.06%	54,129
May 20, 2025	47.35	47.35	47.20	47.30	46.81	-0.06%	66,602
May 19, 2025	47.24	47.36	47.23	47.33	46.84	0.10%	47,777
May 16, 2025	47.30	47.38	47.23	47.29	46.79	0.03%	69,420
May 15, 2025	47.23	47.27	47.19	47.27	46.78	0.21%	60,995
May 14, 2025	47.17	47.19	47.09	47.17	46.68	0.02%	70,465
May 13, 2025	47.14	47.18	47.13	47.16	46.67	0.53%	60,248
May 12, 2025	47.06	47.06	46.90	46.91	46.42	0.09%	103,512
May 9, 2025	46.95	46.95	46.79	46.87	46.38	0.11%	104,038
May 8, 2025	46.82	46.87	46.81	46.82	46.33	0.06%	125,714
May 7, 2025	46.79	46.82	46.74	46.79	46.30	0.06%	74,773
May 6, 2025	46.72	46.79	46.72	46.76	46.27	0.03%	119,587
May 5, 2025	46.70	46.78	46.70	46.75	46.26	0.18%	34,318
May 2, 2025	46.68	46.71	46.63	46.66	46.17	0.15%	69,994
May 1, 2025	46.61	46.64	46.58	46.59	46.10	-0.15%	52,156
Apr 30, 2025	46.61	46.66	46.55	46.66	46.17	0.21%	68,073
Apr 29, 2025	46.53	46.59	46.52	46.56	46.07	0.11%	67,207
Apr 28, 2025	46.52	46.54	46.44	46.51	46.03	-	195,940
Apr 25, 2025	46.48	46.54	46.45	46.51	46.03	0.06%	43,221
Apr 24, 2025	46.42	46.49	46.38	46.48	46.00	-0.13%	60,431
Apr 23, 2025	46.59	46.61	46.50	46.54	45.83	0.12%	50,462
Apr 22, 2025	46.52	46.52	46.45	46.49	45.78	-	40,278
Apr 21, 2025	46.49	46.51	46.43	46.49	45.78	-0.03%	47,538
Apr 17, 2025	46.52	46.53	46.48	46.50	45.79	0.19%	55,449
Apr 16, 2025	46.45	46.55	46.39	46.41	45.71	-0.06%	66,746

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.