Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.61
+0.01 (0.03%)
Jul 17, 2025, 4:00 PM - Market closed

FLRT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 19, 2015Jul 17, 2025Max ▾Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '252016201620182018202020202022202220242024020.0040.0047.61

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202547.5947.6147.5847.6147.610.04%54,040
Jul 16, 202547.5747.5947.5347.5947.590.09%86,283
Jul 15, 202547.5647.5647.5347.5447.54-0.02%101,573
Jul 14, 202547.5347.5647.5247.5547.550.04%83,274
Jul 11, 202547.5147.5447.5047.5347.530.04%79,905
Jul 10, 202547.5047.5547.4847.5147.510.06%110,004
Jul 9, 202547.4747.5047.4747.4847.480.04%96,172
Jul 8, 202547.4647.4847.4547.4647.460.01%148,411
Jul 7, 202547.4747.4747.4447.4647.46-69,273
Jul 3, 202547.4447.4647.4447.4647.460.03%55,543
Jul 2, 202547.4047.5247.3947.4447.44-0.02%163,802
Jul 1, 202547.4147.4847.3947.4547.45-0.32%338,409
Jun 30, 202547.3947.6047.3747.6047.600.55%265,931
Jun 27, 202547.3447.3547.3247.3447.340.08%103,635
Jun 26, 202547.3047.3147.2847.3047.30-0.58%99,656
Jun 25, 202547.5847.5847.5447.5847.260.06%80,664
Jun 24, 202547.5547.6047.5347.5547.230.06%55,533
Jun 23, 202547.5547.5547.4947.5247.210.08%63,036
Jun 20, 202547.5047.5047.4647.4847.170.02%61,057
Jun 18, 202547.4947.4947.4547.4747.160.13%43,433
Jun 17, 202547.4847.4847.4147.4147.09-0.01%50,729
Jun 16, 202547.4247.4447.3947.4147.10-0.06%54,915
Jun 13, 202547.4247.4747.3847.4447.130.08%67,905
Jun 12, 202547.3847.4147.3847.4047.090.02%73,142
Jun 11, 202547.4247.4247.3747.3947.08-129,192
Jun 10, 202547.4147.4147.3647.3947.080.02%148,322
Jun 9, 202547.3847.3947.3547.3847.070.06%48,575
Jun 6, 202547.3747.3947.3447.3547.040.04%50,635
Jun 5, 202547.3447.3547.3247.3347.020.06%72,803
Jun 4, 202547.2947.3247.2947.3046.990.02%50,107
Jun 3, 202547.2847.3047.2847.2946.980.02%72,545
Jun 2, 202547.2647.3047.2347.2846.97-53,401
May 30, 202547.2547.3047.2347.2846.970.12%68,349
May 29, 202547.2547.2547.2047.2346.910.14%52,379
May 28, 202547.1647.2247.0747.1646.85-74,629
May 27, 202547.1747.1947.1247.1646.850.08%125,493
May 23, 202547.1047.1447.0747.1246.810.02%56,937
May 22, 202547.0947.1347.0947.1146.80-0.34%53,069
May 21, 202547.2747.3147.2547.2746.78-0.06%54,129
May 20, 202547.3547.3547.2047.3046.81-0.06%66,602
May 19, 202547.2447.3647.2347.3346.840.10%47,777
May 16, 202547.3047.3847.2347.2946.790.03%69,420
May 15, 202547.2347.2747.1947.2746.780.21%60,995
May 14, 202547.1747.1947.0947.1746.680.02%70,465
May 13, 202547.1447.1847.1347.1646.670.53%60,248
May 12, 202547.0647.0646.9046.9146.420.09%103,512
May 9, 202546.9546.9546.7946.8746.380.11%104,038
May 8, 202546.8246.8746.8146.8246.330.06%125,714
May 7, 202546.7946.8246.7446.7946.300.06%74,773
May 6, 202546.7246.7946.7246.7646.270.03%119,587