Skip to main content
Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.73
+0.01 (0.02%)
Feb 21, 2025, 3:59 PM EST - Market closed

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202547.7147.7547.7147.7347.730.02%75,508
Feb 20, 202547.7147.7347.7047.7247.72-81,895
Feb 19, 202547.7047.7347.7047.7247.72-0.02%130,430
Feb 18, 202547.7247.7347.7047.7347.730.04%83,900
Feb 14, 202547.7047.7147.6947.7147.710.06%103,640
Feb 13, 202547.6647.6847.6547.6847.680.08%100,646
Feb 12, 202547.6447.6547.6447.6447.64-0.10%129,230
Feb 11, 202547.6647.6947.6547.6947.690.08%100,375
Feb 10, 202547.6647.6647.6447.6547.65-0.02%89,778
Feb 7, 202547.6647.6847.6447.6647.66-131,862
Feb 6, 202547.7047.7047.6647.6647.66-0.02%50,296
Feb 5, 202547.6547.6747.6447.6747.670.08%76,761
Feb 4, 202547.6347.6447.6247.6347.630.02%74,348
Feb 3, 202547.6547.6547.6147.6247.62-0.07%99,111
Jan 31, 202547.6747.6747.6447.6647.660.05%98,860
Jan 30, 202547.6247.6447.6247.6347.630.06%89,859
Jan 29, 202547.6047.6147.5947.6047.60-0.02%60,061
Jan 28, 202547.5947.6147.5947.6147.610.02%123,571
Jan 27, 202547.5847.6147.5847.6047.600.06%80,842
Jan 24, 202547.5847.5847.5347.5747.570.02%98,565
Jan 23, 202547.5547.5647.5347.5647.56-0.36%108,912
Jan 22, 202547.7747.7747.7347.7347.52-0.15%95,232
Jan 21, 202547.7847.8047.7347.8047.590.10%115,327
Jan 17, 202547.7547.7547.7147.7547.540.14%217,723
Jan 16, 202547.6947.7047.6847.6947.47-0.18%85,882
Jan 15, 202547.6847.7747.6347.7747.560.27%89,705
Jan 14, 202547.6947.6947.6147.6447.430.01%39,117
Jan 13, 202547.7347.7347.6147.6447.42-0.03%164,490
Jan 10, 202547.6947.6947.6447.6547.44-0.02%168,286
Jan 8, 202547.6547.6647.6347.6647.450.08%110,901
Jan 7, 202547.6447.6547.6247.6247.41-65,371
Jan 6, 202547.6247.6447.6247.6247.41-154,381
Jan 3, 202547.5947.6247.5747.6247.410.15%69,687
Jan 2, 202547.5447.5747.5347.5547.340.02%120,728
Dec 31, 202447.5347.5447.5247.5447.330.06%103,497
Dec 30, 202447.5147.5447.4847.5147.30-151,880
Dec 27, 202447.5147.5147.4847.5147.30-0.71%112,837
Dec 26, 202447.8747.8747.8447.8547.260.03%70,648
Dec 24, 202447.8647.8647.8147.8447.25-0.05%40,772
Dec 23, 202447.8447.8647.8147.8647.270.15%97,428
Dec 20, 202447.8047.8347.7847.7947.20-0.02%68,238
Dec 19, 202447.8247.8347.8047.8047.21-0.10%73,680
Dec 18, 202447.8247.8647.8147.8547.260.02%53,895
Dec 17, 202447.8247.8747.8247.8447.25-118,683
Dec 16, 202447.8647.8647.8247.8447.250.06%63,349
Dec 13, 202447.8047.8647.8047.8147.220.10%93,481
Dec 12, 202447.8047.8247.7647.7647.17-0.08%140,202
Dec 11, 202447.8047.8047.7847.8047.21-57,258
Dec 10, 202447.7847.8047.7647.8047.210.10%45,278
Dec 9, 202447.7847.7847.7447.7547.16-0.01%47,561
Dec 6, 202447.7447.7647.7347.7647.170.03%294,863
Dec 5, 202447.7447.7547.7147.7447.150.04%116,826
Dec 4, 202447.7047.7247.6947.7247.13-58,504
Dec 3, 202447.7147.7247.6847.7247.130.09%98,772
Dec 2, 202447.7747.7747.6647.6847.090.02%118,947
Nov 29, 202447.6947.6947.6547.6747.080.07%34,372
Nov 27, 202447.6447.6447.6147.6347.040.04%62,330
Nov 26, 202447.6347.6347.6047.6147.02-115,329
Nov 25, 202447.6247.6247.5947.6147.020.11%74,025
Nov 22, 202447.5847.5847.5447.5646.980.06%78,689
Nov 21, 202447.5547.5547.4947.5346.95-0.50%156,200
Nov 20, 202447.7847.7847.7447.7746.910.05%131,488
Nov 19, 202447.7247.7547.7247.7546.890.02%72,970
Nov 18, 202447.7047.7447.7047.7446.880.01%57,534
Nov 15, 202447.6947.7447.6947.7346.87-0.01%84,260
Nov 14, 202447.8047.8047.7347.7446.88-0.03%96,623
Nov 13, 202447.7447.7647.7347.7546.890.06%80,107
Nov 12, 202447.7247.7647.7147.7246.860.04%93,360
Nov 11, 202447.7847.7847.6947.7046.840.02%52,966
Nov 8, 202447.7047.7047.6847.6946.830.02%47,476
Nov 7, 202447.6547.6847.6147.6846.820.18%68,480
Nov 6, 202447.5747.6747.5747.6046.740.02%104,978
Nov 5, 202447.5847.5947.5747.5946.730.01%51,037
Nov 4, 202447.5947.5947.5747.5846.730.06%46,298
Nov 1, 202447.5947.5947.5547.5546.70-0.05%73,630
Oct 31, 202447.5747.5847.5647.5846.72-44,595
Oct 30, 202447.5847.6047.5747.5846.720.01%35,192
Oct 29, 202447.5647.5947.5547.5746.720.02%47,545
Oct 28, 202447.5647.5947.5547.5646.710.02%74,510
Oct 25, 202447.5347.5547.5347.5546.700.04%42,559
Oct 24, 202447.7347.7347.5147.5346.68-0.56%64,215
Oct 23, 202447.8147.8247.7947.8046.65-0.03%67,792
Oct 22, 202447.7747.8247.7747.8246.670.07%38,093
Oct 21, 202447.7947.8047.7847.7846.63-46,203
Oct 18, 202447.8047.8047.7647.7846.630.08%81,764
Oct 17, 202447.7547.7647.7447.7446.590.01%34,009
Oct 16, 202447.7547.7547.7347.7446.590.03%51,728
Oct 15, 202447.7047.7247.7047.7246.570.05%24,329
Oct 14, 202447.6947.7047.6847.7046.550.01%150,700
Oct 11, 202447.6947.6947.6747.6946.540.04%116,020
Oct 10, 202447.7047.7047.6347.6746.530.07%200,674
Oct 9, 202447.6547.6547.6247.6446.490.03%186,253
Oct 8, 202447.6247.6447.6147.6246.480.01%65,360
Oct 7, 202447.6147.6647.6147.6246.47-0.07%67,398
Oct 4, 202447.6147.6547.6047.6546.510.11%54,281
Oct 3, 202447.6747.6747.5847.6046.46-0.15%111,478
Oct 2, 202447.5847.6747.5647.6746.530.17%74,264
Oct 1, 202447.5647.5947.5547.5946.450.21%73,319
Sep 30, 202447.5347.5547.4947.4946.35-0.06%146,361
Sep 27, 202447.5547.5547.5047.5246.380.04%48,774