Skip to main content
Pacer Pacific Asset Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.75
+0.07 (0.14%)
Jan 17, 2025, 4:00 PM EST - Market closed

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202547.7547.7547.7147.7547.750.14%217,723
Jan 16, 202547.6947.7047.6847.6947.69-0.18%85,882
Jan 15, 202547.6847.7747.6347.7747.770.27%89,705
Jan 14, 202547.6947.6947.6147.6447.640.01%39,117
Jan 13, 202547.7347.7347.6147.6447.64-0.03%164,490
Jan 10, 202547.6947.6947.6447.6547.65-0.02%168,286
Jan 8, 202547.6547.6647.6347.6647.660.08%110,901
Jan 7, 202547.6447.6547.6247.6247.62-65,371
Jan 6, 202547.6247.6447.6247.6247.62-154,381
Jan 3, 202547.5947.6247.5747.6247.620.15%69,687
Jan 2, 202547.5447.5747.5347.5547.550.02%120,728
Dec 31, 202447.5347.5447.5247.5447.540.06%103,497
Dec 30, 202447.5147.5447.4847.5147.51-151,880
Dec 27, 202447.5147.5147.4847.5147.51-0.71%112,837
Dec 26, 202447.8747.8747.8447.8547.470.03%70,648
Dec 24, 202447.8647.8647.8147.8447.46-0.05%40,772
Dec 23, 202447.8447.8647.8147.8647.480.15%97,428
Dec 20, 202447.8047.8347.7847.7947.41-0.02%68,238
Dec 19, 202447.8247.8347.8047.8047.42-0.10%73,680
Dec 18, 202447.8247.8647.8147.8547.470.02%53,895
Dec 17, 202447.8247.8747.8247.8447.46-118,683
Dec 16, 202447.8647.8647.8247.8447.460.06%63,349
Dec 13, 202447.8047.8647.8047.8147.430.10%93,481
Dec 12, 202447.8047.8247.7647.7647.38-0.08%140,202
Dec 11, 202447.8047.8047.7847.8047.42-57,258
Dec 10, 202447.7847.8047.7647.8047.420.10%45,278
Dec 9, 202447.7847.7847.7447.7547.37-0.01%47,561
Dec 6, 202447.7447.7647.7347.7647.380.03%294,863
Dec 5, 202447.7447.7547.7147.7447.360.04%116,826
Dec 4, 202447.7047.7247.6947.7247.34-58,504
Dec 3, 202447.7147.7247.6847.7247.340.09%98,772
Dec 2, 202447.7747.7747.6647.6847.300.02%118,947
Nov 29, 202447.6947.6947.6547.6747.290.07%34,372
Nov 27, 202447.6447.6447.6147.6347.250.04%62,330
Nov 26, 202447.6347.6347.6047.6147.23-115,329
Nov 25, 202447.6247.6247.5947.6147.230.11%74,025
Nov 22, 202447.5847.5847.5447.5647.180.06%78,689
Nov 21, 202447.5547.5547.4947.5347.15-0.50%156,200
Nov 20, 202447.7847.7847.7447.7747.120.05%131,488
Nov 19, 202447.7247.7547.7247.7547.100.02%72,970
Nov 18, 202447.7047.7447.7047.7447.090.01%57,534
Nov 15, 202447.6947.7447.6947.7347.08-0.01%84,260
Nov 14, 202447.8047.8047.7347.7447.09-0.03%96,623
Nov 13, 202447.7447.7647.7347.7547.100.06%80,107
Nov 12, 202447.7247.7647.7147.7247.070.04%93,360
Nov 11, 202447.7847.7847.6947.7047.050.02%52,966
Nov 8, 202447.7047.7047.6847.6947.040.02%47,476
Nov 7, 202447.6547.6847.6147.6847.030.18%68,480
Nov 6, 202447.5747.6747.5747.6046.950.02%104,978
Nov 5, 202447.5847.5947.5747.5946.940.01%51,037
Nov 4, 202447.5947.5947.5747.5846.930.06%46,298
Nov 1, 202447.5947.5947.5547.5546.90-0.05%73,630
Oct 31, 202447.5747.5847.5647.5846.93-44,595
Oct 30, 202447.5847.6047.5747.5846.930.01%35,192
Oct 29, 202447.5647.5947.5547.5746.920.02%47,545
Oct 28, 202447.5647.5947.5547.5646.910.02%74,510
Oct 25, 202447.5347.5547.5347.5546.900.04%42,559
Oct 24, 202447.7347.7347.5147.5346.88-0.56%64,215
Oct 23, 202447.8147.8247.7947.8046.86-0.03%67,792
Oct 22, 202447.7747.8247.7747.8246.870.07%38,093
Oct 21, 202447.7947.8047.7847.7846.84-46,203
Oct 18, 202447.8047.8047.7647.7846.840.08%81,764
Oct 17, 202447.7547.7647.7447.7446.800.01%34,009
Oct 16, 202447.7547.7547.7347.7446.800.03%51,728
Oct 15, 202447.7047.7247.7047.7246.780.05%24,329
Oct 14, 202447.6947.7047.6847.7046.760.01%150,700
Oct 11, 202447.6947.6947.6747.6946.750.04%116,020
Oct 10, 202447.7047.7047.6347.6746.730.07%200,674
Oct 9, 202447.6547.6547.6247.6446.700.03%186,253
Oct 8, 202447.6247.6447.6147.6246.680.01%65,360
Oct 7, 202447.6147.6647.6147.6246.68-0.07%67,398
Oct 4, 202447.6147.6547.6047.6546.710.11%54,281
Oct 3, 202447.6747.6747.5847.6046.66-0.15%111,478
Oct 2, 202447.5847.6747.5647.6746.730.17%74,264
Oct 1, 202447.5647.5947.5547.5946.650.21%73,319
Sep 30, 202447.5347.5547.4947.4946.56-0.06%146,361
Sep 27, 202447.5547.5547.5047.5246.590.04%48,774
Sep 26, 202447.5047.5347.5047.5046.57-0.81%115,876
Sep 25, 202447.8647.9047.8647.8946.570.06%35,531
Sep 24, 202447.8547.8747.8447.8646.540.02%28,860
Sep 23, 202447.8547.8647.8547.8546.530.06%38,685
Sep 20, 202447.8147.8447.8147.8246.500.04%59,840
Sep 19, 202447.8247.8247.7947.8046.490.04%83,162
Sep 18, 202447.7947.8147.7747.7846.470.04%53,529
Sep 17, 202447.7947.7947.7547.7646.45-0.04%231,769
Sep 16, 202447.7547.7847.7447.7846.470.06%86,390
Sep 13, 202447.7547.7547.7347.7546.440.08%56,095
Sep 12, 202447.6847.7147.6847.7146.400.06%38,569
Sep 11, 202447.6747.6947.6547.6846.37-0.02%137,281
Sep 10, 202447.6947.6947.6547.6946.380.04%72,238
Sep 9, 202447.6547.6747.6447.6746.360.09%97,936
Sep 6, 202447.6347.6447.5847.6346.320.05%73,075
Sep 5, 202447.6047.6147.5947.6046.29-0.06%41,951
Sep 4, 202447.5947.6347.5847.6346.320.06%125,940
Sep 3, 202447.6447.6447.5447.6046.29-0.21%165,977
Aug 30, 202447.6247.7047.5847.7046.390.29%70,462
Aug 29, 202447.5947.5947.5547.5646.25-0.17%45,503
Aug 28, 202447.5547.6447.5247.6446.330.19%59,320
Aug 27, 202447.5347.5647.4147.5546.240.08%55,663
Aug 26, 202447.5147.5247.4847.5146.200.02%55,806