Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.28
+0.02 (0.04%)
At close: Jan 8, 2026, 4:00 PM EST
47.28
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
FLRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 47.24 | 47.28 | 47.23 | 47.28 | 47.28 | 0.04% | 59,888 |
| Jan 7, 2026 | 47.24 | 47.29 | 47.24 | 47.26 | 47.26 | 0.02% | 70,102 |
| Jan 6, 2026 | 47.22 | 47.26 | 47.21 | 47.25 | 47.25 | 0.04% | 67,407 |
| Jan 5, 2026 | 47.22 | 47.24 | 47.20 | 47.23 | 47.23 | 0.10% | 91,559 |
| Jan 2, 2026 | 47.18 | 47.21 | 47.14 | 47.18 | 47.18 | 0.10% | 236,616 |
| Dec 31, 2025 | 47.15 | 47.17 | 47.13 | 47.14 | 47.14 | 0.03% | 125,714 |
| Dec 30, 2025 | 47.12 | 47.15 | 47.12 | 47.12 | 47.12 | -0.04% | 92,609 |
| Dec 29, 2025 | 47.11 | 47.15 | 47.11 | 47.14 | 47.14 | - | 93,739 |
| Dec 26, 2025 | 47.14 | 47.16 | 47.12 | 47.14 | 47.14 | -0.03% | 64,955 |
| Dec 24, 2025 | 47.10 | 47.16 | 47.10 | 47.16 | 47.16 | 0.12% | 73,703 |
| Dec 23, 2025 | 47.06 | 47.16 | 47.06 | 47.10 | 47.10 | -0.88% | 56,390 |
| Dec 22, 2025 | 47.48 | 47.53 | 47.48 | 47.52 | 47.11 | 0.07% | 88,158 |
| Dec 19, 2025 | 47.47 | 47.49 | 47.47 | 47.49 | 47.08 | 0.08% | 54,788 |
| Dec 18, 2025 | 47.45 | 47.45 | 47.38 | 47.45 | 47.04 | 0.06% | 184,921 |
| Dec 17, 2025 | 47.40 | 47.42 | 47.35 | 47.42 | 47.01 | 0.06% | 120,769 |
| Dec 16, 2025 | 47.38 | 47.39 | 47.33 | 47.39 | 46.98 | 0.02% | 82,603 |
| Dec 15, 2025 | 47.38 | 47.39 | 47.36 | 47.38 | 46.97 | 0.03% | 66,043 |
| Dec 12, 2025 | 47.37 | 47.38 | 47.35 | 47.37 | 46.96 | 0.01% | 51,556 |
| Dec 11, 2025 | 47.34 | 47.38 | 47.34 | 47.36 | 46.95 | - | 73,439 |
| Dec 10, 2025 | 47.32 | 47.38 | 47.31 | 47.36 | 46.95 | 0.08% | 117,431 |
| Dec 9, 2025 | 47.32 | 47.34 | 47.30 | 47.32 | 46.91 | - | 141,370 |
| Dec 8, 2025 | 47.35 | 47.35 | 47.30 | 47.32 | 46.91 | 0.04% | 78,765 |
| Dec 5, 2025 | 47.27 | 47.31 | 47.25 | 47.30 | 46.89 | 0.13% | 96,369 |
| Dec 4, 2025 | 47.22 | 47.25 | 47.20 | 47.24 | 46.83 | 0.05% | 48,405 |
| Dec 3, 2025 | 47.19 | 47.24 | 47.17 | 47.22 | 46.81 | 0.05% | 51,758 |
| Dec 2, 2025 | 47.18 | 47.21 | 47.17 | 47.19 | 46.78 | 0.02% | 63,654 |
| Dec 1, 2025 | 47.15 | 47.18 | 47.14 | 47.18 | 46.77 | 0.04% | 63,653 |
| Nov 28, 2025 | 47.15 | 47.25 | 47.15 | 47.16 | 46.75 | 0.06% | 72,685 |
| Nov 26, 2025 | 47.12 | 47.14 | 47.12 | 47.13 | 46.72 | 0.08% | 74,207 |
| Nov 25, 2025 | 47.09 | 47.12 | 47.06 | 47.09 | 46.68 | -0.65% | 126,498 |
| Nov 24, 2025 | 47.38 | 47.40 | 47.36 | 47.40 | 46.70 | 0.06% | 103,979 |
| Nov 21, 2025 | 47.38 | 47.38 | 47.34 | 47.37 | 46.67 | 0.17% | 159,398 |
| Nov 20, 2025 | 47.39 | 47.41 | 47.28 | 47.29 | 46.59 | -0.11% | 65,589 |
| Nov 19, 2025 | 47.35 | 47.39 | 47.32 | 47.34 | 46.64 | -0.04% | 120,708 |
| Nov 18, 2025 | 47.34 | 47.38 | 47.30 | 47.36 | 46.66 | 0.15% | 145,772 |
| Nov 17, 2025 | 47.33 | 47.40 | 47.29 | 47.29 | 46.59 | -0.19% | 145,763 |
| Nov 14, 2025 | 47.33 | 47.38 | 47.31 | 47.38 | 46.68 | 0.19% | 146,385 |
| Nov 13, 2025 | 47.35 | 47.36 | 47.24 | 47.29 | 46.59 | -0.08% | 104,857 |
| Nov 12, 2025 | 47.37 | 47.38 | 47.33 | 47.33 | 46.63 | -0.06% | 114,772 |
| Nov 11, 2025 | 47.38 | 47.38 | 47.33 | 47.36 | 46.66 | 0.01% | 74,907 |
| Nov 10, 2025 | 47.35 | 47.40 | 47.32 | 47.36 | 46.65 | 0.05% | 93,557 |
| Nov 7, 2025 | 47.29 | 47.36 | 47.26 | 47.33 | 46.63 | 0.06% | 94,755 |
| Nov 6, 2025 | 47.28 | 47.30 | 47.24 | 47.30 | 46.60 | 0.04% | 106,303 |
| Nov 5, 2025 | 47.26 | 47.29 | 47.23 | 47.28 | 46.58 | 0.02% | 42,052 |
| Nov 4, 2025 | 47.23 | 47.28 | 47.22 | 47.27 | 46.57 | 0.13% | 226,282 |
| Nov 3, 2025 | 47.37 | 47.37 | 47.21 | 47.21 | 46.51 | -0.08% | 154,295 |
| Oct 31, 2025 | 47.27 | 47.29 | 47.23 | 47.25 | 46.55 | 0.04% | 144,934 |
| Oct 30, 2025 | 47.23 | 47.25 | 47.20 | 47.23 | 46.53 | -0.06% | 96,588 |
| Oct 29, 2025 | 47.25 | 47.26 | 47.22 | 47.26 | 46.56 | 0.06% | 59,920 |
| Oct 28, 2025 | 47.22 | 47.23 | 47.19 | 47.23 | 46.53 | 0.04% | 93,286 |