Skip to main content
logo
Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.18
-0.01 (-0.03%)
At close: Mar 10, 2026, 4:00 PM EDT
46.18
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202646.0146.2546.0046.1946.19-0.09%237,402
Mar 6, 202646.2046.2746.1746.2346.23-0.13%120,045
Mar 5, 202646.3046.3346.2646.2946.290.06%95,604
Mar 4, 202646.2346.3346.2246.2646.26-0.06%41,370
Mar 3, 202646.1646.2946.1346.2946.29-0.06%206,589
Mar 2, 202646.1846.3746.1346.3246.32-0.04%361,073
Feb 27, 202646.4446.4446.3146.3446.34-0.34%111,226
Feb 26, 202646.4946.5146.4346.5046.50-0.02%140,204
Feb 25, 202646.5146.5246.4746.5146.51-0.47%94,863
Feb 24, 202646.7746.8246.7146.7346.44-0.13%141,645
Feb 23, 202646.9146.9246.7546.7946.50-0.42%79,278
Feb 20, 202646.9947.0246.9646.9946.69-0.10%118,384
Feb 19, 202647.0647.0646.9347.0346.74-0.08%451,821
Feb 18, 202647.0747.1247.0747.0746.78-0.02%96,921
Feb 17, 202647.0647.1047.0447.0846.790.13%117,071
Feb 13, 202647.0447.1047.0147.0246.730.04%58,244
Feb 12, 202647.0747.1046.9547.0046.71-0.15%147,072
Feb 11, 202647.0947.1547.0747.0746.78-0.04%121,994
Feb 10, 202647.1547.1647.0247.0946.80-0.21%253,011
Feb 9, 202647.1347.1947.1247.1946.900.04%122,752
Feb 6, 202647.1147.1947.1047.1746.880.21%117,489
Feb 5, 202647.0847.1147.0047.0746.780.03%109,380
Feb 4, 202647.1347.1447.0347.0646.76-0.15%71,762
Feb 3, 202647.2247.2347.0847.1346.83-0.22%111,874
Feb 2, 202647.2047.2547.2047.2346.940.23%64,365
Jan 30, 202647.1247.1347.0647.1246.83-0.06%117,695
Jan 29, 202647.1747.1847.1047.1546.86-0.04%106,792
Jan 28, 202647.2147.2447.1647.1746.88-0.07%76,328
Jan 27, 202647.2347.2447.1947.2146.91-0.05%62,974
Jan 26, 202647.2247.2547.2147.2346.940.06%87,916
Jan 23, 202647.2547.2947.2047.2046.91-0.17%89,744
Jan 22, 202647.2747.3047.2547.2846.99-0.30%90,051
Jan 21, 202647.4047.4547.3547.4246.970.12%128,497
Jan 20, 202647.5047.5047.3347.3746.91-0.20%92,642
Jan 16, 202647.4347.4847.3947.4647.010.14%121,175
Jan 15, 202647.4047.4747.3747.4046.940.11%172,532
Jan 14, 202647.3347.3547.3047.3546.890.07%78,693
Jan 13, 202647.3347.3447.3147.3146.86-0.01%82,981
Jan 12, 202647.2947.3347.2947.3246.860.02%75,505
Jan 9, 202647.3147.3247.2847.3146.850.05%85,981
Jan 8, 202647.2447.2847.2347.2846.830.04%59,888
Jan 7, 202647.2447.2947.2447.2646.810.02%70,102
Jan 6, 202647.2247.2647.2147.2546.800.04%67,407
Jan 5, 202647.2247.2447.2047.2346.780.10%91,559
Jan 2, 202647.1847.2147.1447.1846.730.10%236,616
Dec 31, 202547.1547.1747.1347.1446.680.03%125,714
Dec 30, 202547.1247.1547.1247.1246.67-0.04%92,609
Dec 29, 202547.1147.1547.1147.1446.69-93,739
Dec 26, 202547.1447.1647.1247.1446.69-0.03%64,955
Dec 24, 202547.1047.1647.1047.1646.700.12%73,703