Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.38
-0.01 (-0.02%)
Sep 29, 2025, 1:59 PM EDT - Market open
FLRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.39 | 47.42 | 47.35 | 47.39 | 47.39 | 0.06% | 57,758 |
| Sep 25, 2025 | 47.36 | 47.39 | 47.32 | 47.36 | 47.36 | -0.53% | 139,439 |
| Sep 24, 2025 | 47.61 | 47.61 | 47.59 | 47.61 | 47.35 | 0.06% | 58,277 |
| Sep 23, 2025 | 47.60 | 47.62 | 47.57 | 47.58 | 47.32 | 0.01% | 61,716 |
| Sep 22, 2025 | 47.60 | 47.60 | 47.56 | 47.58 | 47.32 | -0.14% | 73,167 |
| Sep 19, 2025 | 47.60 | 47.64 | 47.58 | 47.64 | 47.38 | 0.21% | 51,378 |
| Sep 18, 2025 | 47.56 | 47.58 | 47.54 | 47.54 | 47.28 | 0.02% | 60,088 |
| Sep 17, 2025 | 47.55 | 47.55 | 47.51 | 47.53 | 47.27 | -0.02% | 94,264 |
| Sep 16, 2025 | 47.56 | 47.56 | 47.50 | 47.54 | 47.28 | -0.03% | 66,751 |
| Sep 15, 2025 | 47.53 | 47.55 | 47.50 | 47.55 | 47.29 | 0.14% | 62,155 |
| Sep 12, 2025 | 47.51 | 47.51 | 47.47 | 47.49 | 47.23 | 0.01% | 84,281 |
| Sep 11, 2025 | 47.47 | 47.49 | 47.45 | 47.48 | 47.22 | 0.06% | 73,863 |
| Sep 10, 2025 | 47.47 | 47.47 | 47.43 | 47.45 | 47.19 | 0.02% | 92,376 |
| Sep 9, 2025 | 47.44 | 47.45 | 47.42 | 47.44 | 47.18 | - | 74,686 |
| Sep 8, 2025 | 47.44 | 47.45 | 47.42 | 47.44 | 47.18 | 0.08% | 72,802 |
| Sep 5, 2025 | 47.43 | 47.45 | 47.35 | 47.40 | 47.14 | -0.06% | 162,840 |
| Sep 4, 2025 | 47.40 | 47.46 | 47.37 | 47.43 | 47.17 | 0.12% | 67,328 |
| Sep 3, 2025 | 47.39 | 47.40 | 47.35 | 47.38 | 47.12 | -0.01% | 58,469 |
| Sep 2, 2025 | 47.35 | 47.39 | 47.30 | 47.38 | 47.12 | -0.02% | 110,136 |
| Aug 29, 2025 | 47.35 | 47.39 | 47.33 | 47.39 | 47.13 | 0.04% | 96,399 |
| Aug 28, 2025 | 47.35 | 47.38 | 47.32 | 47.37 | 47.11 | 0.02% | 65,401 |
| Aug 27, 2025 | 47.35 | 47.39 | 47.30 | 47.36 | 47.10 | -0.51% | 78,697 |
| Aug 26, 2025 | 47.60 | 47.61 | 47.59 | 47.61 | 47.04 | 0.02% | 65,716 |
| Aug 25, 2025 | 47.60 | 47.61 | 47.57 | 47.60 | 47.03 | -0.01% | 56,611 |
| Aug 22, 2025 | 47.58 | 47.61 | 47.57 | 47.60 | 47.04 | 0.13% | 63,903 |
| Aug 21, 2025 | 47.56 | 47.56 | 47.52 | 47.54 | 46.98 | -0.05% | 60,553 |
| Aug 20, 2025 | 47.57 | 47.57 | 47.51 | 47.57 | 47.00 | 0.04% | 69,049 |
| Aug 19, 2025 | 47.56 | 47.56 | 47.54 | 47.55 | 46.98 | -0.01% | 89,021 |
| Aug 18, 2025 | 47.55 | 47.56 | 47.53 | 47.55 | 46.99 | 0.03% | 68,267 |
| Aug 15, 2025 | 47.57 | 47.60 | 47.50 | 47.54 | 46.97 | 0.01% | 287,538 |
| Aug 14, 2025 | 47.51 | 47.53 | 47.49 | 47.53 | 46.97 | 0.04% | 133,310 |
| Aug 13, 2025 | 47.55 | 47.55 | 47.49 | 47.51 | 46.95 | -0.04% | 124,768 |
| Aug 12, 2025 | 47.52 | 47.55 | 47.50 | 47.53 | 46.97 | 0.04% | 61,603 |
| Aug 11, 2025 | 47.51 | 47.53 | 47.50 | 47.51 | 46.95 | 0.01% | 71,743 |
| Aug 8, 2025 | 47.49 | 47.52 | 47.49 | 47.51 | 46.94 | 0.16% | 34,030 |
| Aug 7, 2025 | 47.50 | 47.51 | 47.43 | 47.43 | 46.87 | -0.13% | 62,404 |
| Aug 6, 2025 | 47.47 | 47.50 | 47.46 | 47.49 | 46.93 | 0.05% | 70,041 |
| Aug 5, 2025 | 47.45 | 47.47 | 47.44 | 47.47 | 46.90 | 0.03% | 54,605 |
| Aug 4, 2025 | 47.46 | 47.49 | 47.45 | 47.45 | 46.89 | 0.04% | 77,514 |
| Aug 1, 2025 | 47.43 | 47.46 | 47.39 | 47.43 | 46.87 | 0.02% | 111,112 |
| Jul 31, 2025 | 47.47 | 47.47 | 47.40 | 47.42 | 46.86 | - | 62,726 |
| Jul 30, 2025 | 47.44 | 47.45 | 47.42 | 47.42 | 46.86 | - | 68,587 |
| Jul 29, 2025 | 47.44 | 47.45 | 47.42 | 47.42 | 46.86 | - | 63,816 |
| Jul 28, 2025 | 47.44 | 47.44 | 47.42 | 47.42 | 46.86 | -0.02% | 65,014 |
| Jul 25, 2025 | 47.41 | 47.44 | 47.40 | 47.43 | 46.87 | 0.04% | 74,713 |
| Jul 24, 2025 | 47.40 | 47.41 | 47.37 | 47.41 | 46.85 | -0.50% | 174,312 |
| Jul 23, 2025 | 47.65 | 47.66 | 47.64 | 47.65 | 46.84 | 0.06% | 202,672 |
| Jul 22, 2025 | 47.68 | 47.68 | 47.61 | 47.62 | 46.81 | 0.04% | 61,728 |
| Jul 21, 2025 | 47.63 | 47.65 | 47.60 | 47.60 | 46.79 | -0.03% | 68,537 |
| Jul 18, 2025 | 47.63 | 47.63 | 47.60 | 47.62 | 46.80 | 0.02% | 71,447 |