Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.23
-0.03 (-0.06%)
At close: Oct 30, 2025, 4:00 PM EDT
47.23
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT
FLRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 47.23 | 47.25 | 47.20 | 47.23 | 47.23 | -0.06% | 96,588 |
| Oct 29, 2025 | 47.25 | 47.26 | 47.22 | 47.26 | 47.26 | 0.06% | 59,920 |
| Oct 28, 2025 | 47.22 | 47.23 | 47.19 | 47.23 | 47.23 | 0.04% | 93,286 |
| Oct 27, 2025 | 47.20 | 47.22 | 47.17 | 47.21 | 47.21 | 0.11% | 149,433 |
| Oct 24, 2025 | 47.15 | 47.18 | 47.14 | 47.16 | 47.16 | 0.13% | 106,306 |
| Oct 23, 2025 | 47.09 | 47.13 | 47.09 | 47.10 | 47.10 | -0.55% | 57,361 |
| Oct 22, 2025 | 47.34 | 47.38 | 47.32 | 47.36 | 47.11 | -0.02% | 75,786 |
| Oct 21, 2025 | 47.33 | 47.37 | 47.32 | 47.37 | 47.12 | 0.10% | 77,113 |
| Oct 20, 2025 | 47.33 | 47.35 | 47.31 | 47.32 | 47.07 | -0.01% | 111,985 |
| Oct 17, 2025 | 47.31 | 47.33 | 47.29 | 47.33 | 47.08 | 0.15% | 82,044 |
| Oct 16, 2025 | 47.36 | 47.36 | 47.26 | 47.26 | 47.01 | -0.04% | 54,946 |
| Oct 15, 2025 | 47.30 | 47.34 | 47.27 | 47.28 | 47.03 | -0.21% | 107,387 |
| Oct 14, 2025 | 47.33 | 47.38 | 47.30 | 47.38 | 47.13 | 0.22% | 103,438 |
| Oct 13, 2025 | 47.28 | 47.30 | 47.25 | 47.28 | 47.02 | -0.03% | 55,261 |
| Oct 10, 2025 | 47.40 | 47.42 | 47.29 | 47.29 | 47.04 | -0.19% | 132,555 |
| Oct 9, 2025 | 47.41 | 47.41 | 47.36 | 47.38 | 47.13 | -0.02% | 66,330 |
| Oct 8, 2025 | 47.43 | 47.44 | 47.39 | 47.39 | 47.14 | -0.06% | 76,632 |
| Oct 7, 2025 | 47.45 | 47.45 | 47.40 | 47.42 | 47.17 | -0.04% | 73,804 |
| Oct 6, 2025 | 47.44 | 47.45 | 47.41 | 47.44 | 47.19 | 0.03% | 76,096 |
| Oct 3, 2025 | 47.42 | 47.44 | 47.38 | 47.43 | 47.17 | 0.04% | 89,114 |
| Oct 2, 2025 | 47.41 | 47.42 | 47.39 | 47.41 | 47.15 | 0.04% | 61,166 |
| Oct 1, 2025 | 47.40 | 47.41 | 47.37 | 47.39 | 47.14 | - | 133,626 |
| Sep 30, 2025 | 47.39 | 47.40 | 47.37 | 47.39 | 47.14 | 0.04% | 78,968 |
| Sep 29, 2025 | 47.39 | 47.42 | 47.36 | 47.37 | 47.12 | -0.04% | 181,499 |
| Sep 26, 2025 | 47.39 | 47.42 | 47.35 | 47.39 | 47.14 | 0.06% | 57,758 |
| Sep 25, 2025 | 47.36 | 47.39 | 47.32 | 47.36 | 47.11 | -0.53% | 139,439 |
| Sep 24, 2025 | 47.61 | 47.61 | 47.59 | 47.61 | 47.10 | 0.06% | 58,277 |
| Sep 23, 2025 | 47.60 | 47.62 | 47.57 | 47.58 | 47.07 | 0.01% | 61,716 |
| Sep 22, 2025 | 47.60 | 47.60 | 47.56 | 47.58 | 47.06 | -0.14% | 73,167 |
| Sep 19, 2025 | 47.60 | 47.64 | 47.58 | 47.64 | 47.13 | 0.21% | 51,378 |
| Sep 18, 2025 | 47.56 | 47.58 | 47.54 | 47.54 | 47.03 | 0.02% | 60,088 |
| Sep 17, 2025 | 47.55 | 47.55 | 47.51 | 47.53 | 47.02 | -0.02% | 94,264 |
| Sep 16, 2025 | 47.56 | 47.56 | 47.50 | 47.54 | 47.03 | -0.03% | 66,751 |
| Sep 15, 2025 | 47.53 | 47.55 | 47.50 | 47.55 | 47.04 | 0.14% | 62,155 |
| Sep 12, 2025 | 47.51 | 47.51 | 47.47 | 47.49 | 46.97 | 0.01% | 84,281 |
| Sep 11, 2025 | 47.47 | 47.49 | 47.45 | 47.48 | 46.97 | 0.06% | 73,863 |
| Sep 10, 2025 | 47.47 | 47.47 | 47.43 | 47.45 | 46.94 | 0.02% | 92,376 |
| Sep 9, 2025 | 47.44 | 47.45 | 47.42 | 47.44 | 46.93 | - | 74,686 |
| Sep 8, 2025 | 47.44 | 47.45 | 47.42 | 47.44 | 46.93 | 0.08% | 72,802 |
| Sep 5, 2025 | 47.43 | 47.45 | 47.35 | 47.40 | 46.89 | -0.06% | 162,840 |
| Sep 4, 2025 | 47.40 | 47.46 | 47.37 | 47.43 | 46.92 | 0.12% | 67,328 |
| Sep 3, 2025 | 47.39 | 47.40 | 47.35 | 47.38 | 46.87 | -0.01% | 58,469 |
| Sep 2, 2025 | 47.35 | 47.39 | 47.30 | 47.38 | 46.87 | -0.02% | 110,136 |
| Aug 29, 2025 | 47.35 | 47.39 | 47.33 | 47.39 | 46.88 | 0.04% | 96,399 |
| Aug 28, 2025 | 47.35 | 47.38 | 47.32 | 47.37 | 46.86 | 0.02% | 65,401 |
| Aug 27, 2025 | 47.35 | 47.39 | 47.30 | 47.36 | 46.85 | -0.51% | 78,697 |
| Aug 26, 2025 | 47.60 | 47.61 | 47.59 | 47.61 | 46.79 | 0.02% | 65,716 |
| Aug 25, 2025 | 47.60 | 47.61 | 47.57 | 47.60 | 46.78 | -0.01% | 56,611 |
| Aug 22, 2025 | 47.58 | 47.61 | 47.57 | 47.60 | 46.79 | 0.13% | 63,903 |
| Aug 21, 2025 | 47.56 | 47.56 | 47.52 | 47.54 | 46.73 | -0.05% | 60,553 |