Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.49
+0.01 (0.01%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FLRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.51 | 47.51 | 47.47 | 47.49 | 47.49 | 0.01% | 84,281 |
| Sep 11, 2025 | 47.47 | 47.49 | 47.45 | 47.48 | 47.48 | 0.06% | 73,863 |
| Sep 10, 2025 | 47.47 | 47.47 | 47.43 | 47.45 | 47.45 | 0.02% | 92,376 |
| Sep 9, 2025 | 47.44 | 47.45 | 47.42 | 47.44 | 47.44 | - | 74,686 |
| Sep 8, 2025 | 47.44 | 47.45 | 47.42 | 47.44 | 47.44 | 0.08% | 72,802 |
| Sep 5, 2025 | 47.43 | 47.45 | 47.35 | 47.40 | 47.40 | -0.06% | 162,840 |
| Sep 4, 2025 | 47.40 | 47.46 | 47.37 | 47.43 | 47.43 | 0.12% | 67,328 |
| Sep 3, 2025 | 47.39 | 47.40 | 47.35 | 47.38 | 47.38 | -0.01% | 58,469 |
| Sep 2, 2025 | 47.35 | 47.39 | 47.30 | 47.38 | 47.38 | -0.02% | 110,136 |
| Aug 29, 2025 | 47.35 | 47.39 | 47.33 | 47.39 | 47.39 | 0.04% | 96,399 |
| Aug 28, 2025 | 47.35 | 47.38 | 47.32 | 47.37 | 47.37 | 0.02% | 65,401 |
| Aug 27, 2025 | 47.35 | 47.39 | 47.30 | 47.36 | 47.36 | -0.51% | 78,697 |
| Aug 26, 2025 | 47.60 | 47.61 | 47.59 | 47.61 | 47.30 | 0.02% | 65,716 |
| Aug 25, 2025 | 47.60 | 47.61 | 47.57 | 47.60 | 47.29 | -0.01% | 56,611 |
| Aug 22, 2025 | 47.58 | 47.61 | 47.57 | 47.60 | 47.29 | 0.13% | 63,903 |
| Aug 21, 2025 | 47.56 | 47.56 | 47.52 | 47.54 | 47.23 | -0.05% | 60,553 |
| Aug 20, 2025 | 47.57 | 47.57 | 47.51 | 47.57 | 47.26 | 0.04% | 69,049 |
| Aug 19, 2025 | 47.56 | 47.56 | 47.54 | 47.55 | 47.24 | -0.01% | 89,021 |
| Aug 18, 2025 | 47.55 | 47.56 | 47.53 | 47.55 | 47.24 | 0.03% | 68,267 |
| Aug 15, 2025 | 47.57 | 47.60 | 47.50 | 47.54 | 47.23 | 0.01% | 287,538 |
| Aug 14, 2025 | 47.51 | 47.53 | 47.49 | 47.53 | 47.22 | 0.04% | 133,310 |
| Aug 13, 2025 | 47.55 | 47.55 | 47.49 | 47.51 | 47.20 | -0.04% | 124,768 |
| Aug 12, 2025 | 47.52 | 47.55 | 47.50 | 47.53 | 47.22 | 0.04% | 61,603 |
| Aug 11, 2025 | 47.51 | 47.53 | 47.50 | 47.51 | 47.20 | 0.01% | 71,743 |
| Aug 8, 2025 | 47.49 | 47.52 | 47.49 | 47.51 | 47.20 | 0.16% | 34,030 |
| Aug 7, 2025 | 47.50 | 47.51 | 47.43 | 47.43 | 47.12 | -0.13% | 62,404 |
| Aug 6, 2025 | 47.47 | 47.50 | 47.46 | 47.49 | 47.18 | 0.05% | 70,041 |
| Aug 5, 2025 | 47.45 | 47.47 | 47.44 | 47.47 | 47.16 | 0.03% | 54,605 |
| Aug 4, 2025 | 47.46 | 47.49 | 47.45 | 47.45 | 47.14 | 0.04% | 77,514 |
| Aug 1, 2025 | 47.43 | 47.46 | 47.39 | 47.43 | 47.12 | 0.02% | 111,112 |
| Jul 31, 2025 | 47.47 | 47.47 | 47.40 | 47.42 | 47.11 | - | 62,726 |
| Jul 30, 2025 | 47.44 | 47.45 | 47.42 | 47.42 | 47.11 | - | 68,587 |
| Jul 29, 2025 | 47.44 | 47.45 | 47.42 | 47.42 | 47.11 | - | 63,816 |
| Jul 28, 2025 | 47.44 | 47.44 | 47.42 | 47.42 | 47.11 | -0.02% | 65,014 |
| Jul 25, 2025 | 47.41 | 47.44 | 47.40 | 47.43 | 47.12 | 0.04% | 74,713 |
| Jul 24, 2025 | 47.40 | 47.41 | 47.37 | 47.41 | 47.10 | -0.50% | 174,312 |
| Jul 23, 2025 | 47.65 | 47.66 | 47.64 | 47.65 | 47.09 | 0.06% | 202,672 |
| Jul 22, 2025 | 47.68 | 47.68 | 47.61 | 47.62 | 47.06 | 0.04% | 61,728 |
| Jul 21, 2025 | 47.63 | 47.65 | 47.60 | 47.60 | 47.05 | -0.03% | 68,537 |
| Jul 18, 2025 | 47.63 | 47.63 | 47.60 | 47.62 | 47.06 | 0.02% | 71,447 |
| Jul 17, 2025 | 47.59 | 47.61 | 47.58 | 47.61 | 47.05 | 0.04% | 54,040 |
| Jul 16, 2025 | 47.57 | 47.59 | 47.53 | 47.59 | 47.03 | 0.09% | 86,283 |
| Jul 15, 2025 | 47.56 | 47.56 | 47.53 | 47.54 | 46.99 | -0.02% | 101,573 |
| Jul 14, 2025 | 47.53 | 47.56 | 47.52 | 47.55 | 47.00 | 0.04% | 83,274 |
| Jul 11, 2025 | 47.51 | 47.54 | 47.50 | 47.53 | 46.98 | 0.04% | 79,905 |
| Jul 10, 2025 | 47.50 | 47.55 | 47.48 | 47.51 | 46.96 | 0.06% | 110,004 |
| Jul 9, 2025 | 47.47 | 47.50 | 47.47 | 47.48 | 46.93 | 0.04% | 96,172 |
| Jul 8, 2025 | 47.46 | 47.48 | 47.45 | 47.46 | 46.91 | 0.01% | 148,411 |
| Jul 7, 2025 | 47.47 | 47.47 | 47.44 | 47.46 | 46.90 | - | 69,273 |
| Jul 3, 2025 | 47.44 | 47.46 | 47.44 | 47.46 | 46.90 | 0.03% | 55,543 |