Skip to main content
Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.58
0.00 (0.00%)
Oct 31, 2024, 3:59 PM EDT - Market closed

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202447.5747.5847.5647.5847.58-44,593
Oct 30, 202447.5847.6047.5747.5847.580.02%35,200
Oct 29, 202447.5647.5947.5547.5747.570.02%47,545
Oct 28, 202447.5647.5947.5547.5647.560.02%74,510
Oct 25, 202447.5347.5547.5347.5547.550.04%42,600
Oct 24, 202447.7347.7347.5147.5347.53-0.56%64,215
Oct 23, 202447.8147.8247.7947.8047.51-0.04%67,800
Oct 22, 202447.7747.8247.7747.8247.520.08%38,100
Oct 21, 202447.7947.8047.7847.7847.49-46,203
Oct 18, 202447.8047.8047.7647.7847.490.08%81,800
Oct 17, 202447.7547.7647.7447.7447.45-34,009
Oct 16, 202447.7547.7547.7347.7447.440.04%51,728
Oct 15, 202447.7047.7247.7047.7247.430.04%24,329
Oct 14, 202447.6947.7047.6847.7047.400.02%150,700
Oct 11, 202447.6947.6947.6747.6947.400.04%116,020
Oct 10, 202447.7047.7047.6347.6747.380.06%200,700
Oct 9, 202447.6547.6547.6247.6447.340.04%186,300
Oct 8, 202447.6247.6447.6147.6247.33-65,400
Oct 7, 202447.6147.6647.6147.6247.32-0.06%67,400
Oct 4, 202447.6147.6547.6047.6547.360.11%54,300
Oct 3, 202447.6747.6747.5847.6047.31-0.15%111,478
Oct 2, 202447.5847.6747.5647.6747.380.17%74,300
Oct 1, 202447.5647.5947.5547.5947.300.21%73,319
Sep 30, 202447.5347.5547.4947.4947.20-0.06%146,400
Sep 27, 202447.5547.5547.5047.5247.230.04%48,800
Sep 26, 202447.5047.5347.5047.5047.21-0.81%115,900
Sep 25, 202447.8647.9047.8647.8947.210.06%35,531
Sep 24, 202447.8547.8747.8447.8647.480.02%28,900
Sep 23, 202447.8547.8647.8547.8547.470.06%38,700
Sep 20, 202447.8147.8447.8147.8247.440.04%59,840
Sep 19, 202447.8247.8247.7947.8047.420.04%83,200
Sep 18, 202447.7947.8147.7747.7847.400.04%53,529
Sep 17, 202447.7947.7947.7547.7647.38-0.04%231,800
Sep 16, 202447.7547.7847.7447.7847.400.06%86,400
Sep 13, 202447.7547.7547.7347.7547.370.08%56,100
Sep 12, 202447.6847.7147.6847.7147.330.06%38,600
Sep 11, 202447.6747.6947.6547.6847.30-0.02%137,300
Sep 10, 202447.6947.6947.6547.6947.310.04%72,238
Sep 9, 202447.6547.6747.6447.6747.290.08%97,936
Sep 6, 202447.6347.6447.5847.6347.240.06%73,100
Sep 5, 202447.6047.6147.5947.6047.22-0.06%42,000
Sep 4, 202447.5947.6347.5847.6347.250.06%125,940
Sep 3, 202447.6447.6447.5447.6047.22-0.21%166,000
Aug 30, 202447.6247.7047.5847.7047.320.29%70,500
Aug 29, 202447.5947.5947.5547.5647.18-0.17%45,503
Aug 28, 202447.5547.6447.5247.6447.260.19%59,320
Aug 27, 202447.5347.5647.4147.5547.550.08%55,700
Aug 26, 202447.5147.5247.4847.5147.510.02%55,806
Aug 23, 202447.4947.5047.4747.5047.500.15%64,721
Aug 22, 202447.4847.4847.4147.4347.43-0.59%97,600
Aug 21, 202447.7147.7347.6947.7147.410.02%57,139
Aug 20, 202447.6947.7147.6747.7047.400.08%49,600
Aug 19, 202447.6247.6647.6247.6647.360.08%51,600
Aug 16, 202447.6447.6747.6247.6247.32-0.02%450,000
Aug 15, 202447.6047.6747.5947.6347.330.06%75,000
Aug 14, 202447.5747.6147.5647.6047.300.11%72,332
Aug 13, 202447.5447.5547.5347.5547.250.04%47,200
Aug 12, 202447.5047.5647.5047.5347.230.06%47,442
Aug 9, 202447.5547.5547.5047.5047.200.04%111,700
Aug 8, 202447.5047.5047.4547.4847.180.04%43,400
Aug 7, 202447.4747.5047.4247.4647.16-0.08%362,206
Aug 6, 202447.5047.5247.4747.5047.20-0.06%151,700
Aug 5, 202447.5847.5947.4547.5347.23-0.25%224,641
Aug 2, 202447.6447.6647.6347.6547.35-63,200
Aug 1, 202447.6247.6547.5947.6547.350.04%87,300
Jul 31, 202447.6747.6747.6047.6347.330.02%91,000
Jul 30, 202447.6147.6347.5947.6247.32-90,024
Jul 29, 202447.6347.6347.6047.6247.320.04%62,932
Jul 26, 202447.6147.6147.5847.6047.300.08%36,600
Jul 25, 202447.5947.5947.5247.5647.26-0.67%99,619
Jul 24, 202447.9147.9147.8647.8847.300.04%45,146
Jul 23, 202447.8847.8847.8547.8647.28-46,200
Jul 22, 202447.8747.8747.8447.8647.570.06%97,094
Jul 19, 202448.0748.0747.8247.8347.55-0.02%81,154
Jul 18, 202447.8447.8447.8147.8447.550.02%48,008
Jul 17, 202447.8047.8347.7947.8347.550.06%57,255
Jul 16, 202447.8247.8247.7747.8047.520.06%63,509
Jul 15, 202447.8147.8147.7247.7747.490.04%228,432
Jul 12, 202447.7447.7547.7347.7547.47-0.06%149,119
Jul 11, 202447.7147.7847.6947.7847.500.21%252,911
Jul 10, 202447.7047.7047.6647.6847.40-182,790
Jul 9, 202447.7147.7147.6647.6847.400.04%127,358
Jul 8, 202447.6647.6647.6447.6647.38-68,104
Jul 5, 202447.6947.6947.6147.6647.380.11%178,918
Jul 3, 202447.6347.6347.5947.6147.330.04%57,679
Jul 2, 202447.6147.6147.5647.5947.31-0.10%55,457
Jul 1, 202447.6047.6447.5647.6447.360.19%163,504
Jun 28, 202447.5347.5647.5347.5547.270.02%90,923
Jun 27, 202447.6147.6147.5047.5447.26-0.79%176,334
Jun 26, 202447.8947.9647.8847.9247.22-140,212
Jun 25, 202447.9347.9347.8947.9247.500.06%88,670
Jun 24, 202447.8947.9047.8947.8947.48-0.06%40,319
Jun 21, 202447.8647.9347.8647.9247.510.02%190,590
Jun 20, 202447.9147.9147.8547.9147.500.10%110,511
Jun 18, 202447.8547.8747.8547.8647.440.06%38,500
Jun 17, 202447.8747.8747.8347.8347.42-0.02%73,795
Jun 14, 202447.8547.8847.8347.8447.42-0.06%71,034
Jun 13, 202447.8547.8747.8547.8747.450.04%37,060
Jun 12, 202447.8847.8847.8447.8547.440.02%28,864
Jun 11, 202447.8447.8447.8047.8447.42-0.06%161,921