Skip to main content
Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.72
+0.05 (0.09%)
Dec 3, 2024, 4:00 PM EST - Market closed

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202447.7147.7247.6847.7247.720.09%98,772
Dec 2, 202447.7747.7747.6647.6847.680.02%118,947
Nov 29, 202447.6947.6947.6547.6747.670.07%34,372
Nov 27, 202447.6447.6447.6147.6347.630.04%62,330
Nov 26, 202447.6347.6347.6047.6147.61-115,329
Nov 25, 202447.6247.6247.5947.6147.610.11%74,025
Nov 22, 202447.5847.5847.5447.5647.560.06%78,689
Nov 21, 202447.5547.5547.4947.5347.53-0.50%156,200
Nov 20, 202447.7847.7847.7447.7747.500.05%131,488
Nov 19, 202447.7247.7547.7247.7547.470.02%72,970
Nov 18, 202447.7047.7447.7047.7447.460.01%57,534
Nov 15, 202447.6947.7447.6947.7347.46-0.01%84,260
Nov 14, 202447.8047.8047.7347.7447.46-0.03%96,623
Nov 13, 202447.7447.7647.7347.7547.480.06%80,107
Nov 12, 202447.7247.7647.7147.7247.450.04%93,360
Nov 11, 202447.7847.7847.6947.7047.430.02%52,966
Nov 8, 202447.7047.7047.6847.6947.420.02%47,476
Nov 7, 202447.6547.6847.6147.6847.410.18%68,480
Nov 6, 202447.5747.6747.5747.6047.320.02%104,978
Nov 5, 202447.5847.5947.5747.5947.310.01%51,037
Nov 4, 202447.5947.5947.5747.5847.310.06%46,298
Nov 1, 202447.5947.5947.5547.5547.28-0.05%73,630
Oct 31, 202447.5747.5847.5647.5847.30-44,595
Oct 30, 202447.5847.6047.5747.5847.300.01%35,192
Oct 29, 202447.5647.5947.5547.5747.300.02%47,545
Oct 28, 202447.5647.5947.5547.5647.290.02%74,510
Oct 25, 202447.5347.5547.5347.5547.280.04%42,559
Oct 24, 202447.7347.7347.5147.5347.26-0.56%64,215
Oct 23, 202447.8147.8247.7947.8047.23-0.03%67,792
Oct 22, 202447.7747.8247.7747.8247.250.07%38,093
Oct 21, 202447.7947.8047.7847.7847.21-46,203
Oct 18, 202447.8047.8047.7647.7847.210.08%81,764
Oct 17, 202447.7547.7647.7447.7447.170.01%34,009
Oct 16, 202447.7547.7547.7347.7447.170.03%51,728
Oct 15, 202447.7047.7247.7047.7247.150.05%24,329
Oct 14, 202447.6947.7047.6847.7047.130.01%150,700
Oct 11, 202447.6947.6947.6747.6947.120.04%116,020
Oct 10, 202447.7047.7047.6347.6747.100.07%200,674
Oct 9, 202447.6547.6547.6247.6447.070.03%186,253
Oct 8, 202447.6247.6447.6147.6247.060.01%65,360
Oct 7, 202447.6147.6647.6147.6247.05-0.07%67,398
Oct 4, 202447.6147.6547.6047.6547.090.11%54,281
Oct 3, 202447.6747.6747.5847.6047.04-0.15%111,478
Oct 2, 202447.5847.6747.5647.6747.100.17%74,264
Oct 1, 202447.5647.5947.5547.5947.030.21%73,319
Sep 30, 202447.5347.5547.4947.4946.93-0.06%146,361
Sep 27, 202447.5547.5547.5047.5246.960.04%48,774
Sep 26, 202447.5047.5347.5047.5046.94-0.81%115,876
Sep 25, 202447.8647.9047.8647.8946.940.06%35,531
Sep 24, 202447.8547.8747.8447.8646.910.02%28,860
Sep 23, 202447.8547.8647.8547.8546.900.06%38,685
Sep 20, 202447.8147.8447.8147.8246.880.04%59,840
Sep 19, 202447.8247.8247.7947.8046.860.04%83,162
Sep 18, 202447.7947.8147.7747.7846.840.04%53,529
Sep 17, 202447.7947.7947.7547.7646.82-0.04%231,769
Sep 16, 202447.7547.7847.7447.7846.840.06%86,390
Sep 13, 202447.7547.7547.7347.7546.810.08%56,095
Sep 12, 202447.6847.7147.6847.7146.770.06%38,569
Sep 11, 202447.6747.6947.6547.6846.74-0.02%137,281
Sep 10, 202447.6947.6947.6547.6946.750.04%72,238
Sep 9, 202447.6547.6747.6447.6746.730.09%97,936
Sep 6, 202447.6347.6447.5847.6346.680.05%73,075
Sep 5, 202447.6047.6147.5947.6046.66-0.06%41,951
Sep 4, 202447.5947.6347.5847.6346.690.06%125,940
Sep 3, 202447.6447.6447.5447.6046.66-0.21%165,977
Aug 30, 202447.6247.7047.5847.7046.760.29%70,462
Aug 29, 202447.5947.5947.5547.5646.62-0.17%45,503
Aug 28, 202447.5547.6447.5247.6446.700.19%59,320
Aug 27, 202447.5347.5647.4147.5546.610.08%55,663
Aug 26, 202447.5147.5247.4847.5146.570.02%55,806
Aug 23, 202447.4947.5047.4747.5046.560.15%64,721
Aug 22, 202447.4847.4847.4147.4346.49-0.59%97,566
Aug 21, 202447.7147.7347.6947.7146.470.03%57,139
Aug 20, 202447.6947.7147.6747.7046.460.08%49,573
Aug 19, 202447.6247.6647.6247.6646.420.07%51,593
Aug 16, 202447.6447.6747.6247.6246.39-0.01%449,987
Aug 15, 202447.6047.6747.5947.6346.390.05%74,975
Aug 14, 202447.5747.6147.5647.6046.370.12%72,332
Aug 13, 202447.5447.5547.5347.5546.310.03%47,195
Aug 12, 202447.5047.5647.5047.5346.300.06%47,442
Aug 9, 202447.5547.5547.5047.5046.270.05%111,666
Aug 8, 202447.5047.5047.4547.4846.250.04%43,366
Aug 7, 202447.4747.5047.4247.4646.23-0.09%362,206
Aug 6, 202447.5047.5247.4747.5046.27-0.06%151,700
Aug 5, 202447.5847.5947.4547.5346.30-0.25%224,641
Aug 2, 202447.6447.6647.6347.6546.420.01%63,185
Aug 1, 202447.6247.6547.5947.6546.410.04%87,277
Jul 31, 202447.6747.6747.6047.6346.390.01%90,985
Jul 30, 202447.6147.6347.5947.6246.390.01%90,024
Jul 29, 202447.6347.6347.6047.6246.380.04%62,932
Jul 26, 202447.6147.6147.5847.6046.360.07%36,574
Jul 25, 202447.5947.5947.5247.5646.33-0.67%99,619
Jul 24, 202447.9147.9147.8647.8846.360.04%45,146
Jul 23, 202447.8847.8847.8547.8646.340.01%46,157
Jul 22, 202447.8747.8747.8447.8646.340.05%97,094
Jul 19, 202448.0748.0747.8247.8346.31-0.01%81,154
Jul 18, 202447.8447.8447.8147.8446.320.01%48,008
Jul 17, 202447.8047.8347.7947.8346.310.06%57,255
Jul 16, 202447.8247.8247.7747.8046.280.06%63,509
Jul 15, 202447.8147.8147.7247.7746.260.04%228,432