Skip to main content
logo
Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.11
+0.03 (0.06%)
Feb 18, 2026, 11:16 AM EST - Market open

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202647.0747.1147.0747.11-0.06%39,074
Feb 17, 202647.0647.1047.0447.0847.080.13%117,071
Feb 13, 202647.0447.1047.0147.0247.020.04%58,042
Feb 12, 202647.0747.1046.9547.0047.00-0.15%147,072
Feb 11, 202647.0947.1547.0747.0747.07-0.04%121,994
Feb 10, 202647.1547.1647.0247.0947.09-0.21%253,011
Feb 9, 202647.1347.1947.1247.1947.190.04%122,752
Feb 6, 202647.1147.1947.1047.1747.170.21%117,489
Feb 5, 202647.0847.1147.0047.0747.070.03%109,380
Feb 4, 202647.1347.1447.0347.0647.06-0.15%71,762
Feb 3, 202647.2247.2347.0847.1347.13-0.22%111,874
Feb 2, 202647.2047.2547.2047.2347.230.23%64,365
Jan 30, 202647.1247.1347.0647.1247.12-0.06%117,695
Jan 29, 202647.1747.1847.1047.1547.15-0.04%106,747
Jan 28, 202647.2147.2447.1647.1747.17-0.07%76,328
Jan 27, 202647.2347.2447.1947.2147.21-0.05%62,974
Jan 26, 202647.2247.2547.2147.2347.230.06%87,916
Jan 23, 202647.2547.2947.2047.2047.20-0.17%89,744
Jan 22, 202647.2747.3047.2547.2847.28-0.30%90,051
Jan 21, 202647.4047.4547.3547.4247.260.12%128,497
Jan 20, 202647.5047.5047.3347.3747.20-0.20%92,642
Jan 16, 202647.4347.4847.3947.4647.300.14%121,175
Jan 15, 202647.4047.4747.3747.4047.230.11%172,532
Jan 14, 202647.3347.3547.3047.3547.180.07%78,693
Jan 13, 202647.3347.3447.3147.3147.15-0.01%82,981
Jan 12, 202647.2947.3347.2947.3247.150.02%75,505
Jan 9, 202647.3147.3247.2847.3147.140.05%85,981
Jan 8, 202647.2447.2847.2347.2847.120.04%59,888
Jan 7, 202647.2447.2947.2447.2647.100.02%70,102
Jan 6, 202647.2247.2647.2147.2547.090.04%67,407
Jan 5, 202647.2247.2447.2047.2347.070.10%91,559
Jan 2, 202647.1847.2147.1447.1847.020.10%236,616
Dec 31, 202547.1547.1747.1347.1446.970.03%125,714
Dec 30, 202547.1247.1547.1247.1246.96-0.04%92,609
Dec 29, 202547.1147.1547.1147.1446.98-93,739
Dec 26, 202547.1447.1647.1247.1446.98-0.03%64,955
Dec 24, 202547.1047.1647.1047.1647.000.12%73,703
Dec 23, 202547.0647.1647.0647.1046.94-0.88%56,390
Dec 22, 202547.4847.5347.4847.5246.950.07%88,158
Dec 19, 202547.4747.4947.4747.4946.920.08%54,788
Dec 18, 202547.4547.4547.3847.4546.880.06%184,921
Dec 17, 202547.4047.4247.3547.4246.850.06%120,769
Dec 16, 202547.3847.3947.3347.3946.820.02%82,603
Dec 15, 202547.3847.3947.3647.3846.810.03%66,043
Dec 12, 202547.3747.3847.3547.3746.800.01%51,556
Dec 11, 202547.3447.3847.3447.3646.79-73,439
Dec 10, 202547.3247.3847.3147.3646.790.08%117,431
Dec 9, 202547.3247.3447.3047.3246.75-141,370
Dec 8, 202547.3547.3547.3047.3246.750.04%78,765
Dec 5, 202547.2747.3147.2547.3046.730.13%96,369