Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.39
-0.03 (-0.06%)
At close: Oct 20, 2026, 4:00 PM EDT
46.39
0.00 (0.00%)
After-hours: Oct 20, 2026, 6:30 PM EDT
FLRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 46.37 | 46.42 | 46.37 | 46.39 | 46.39 | -0.06% | 239,940 |
| Oct 19, 2026 | 46.42 | 46.45 | 46.39 | 46.42 | 46.42 | -0.02% | 157,423 |
| Oct 16, 2026 | 46.45 | 46.48 | 46.41 | 46.43 | 46.43 | -0.09% | 131,229 |
| Oct 15, 2026 | 46.40 | 46.47 | 46.40 | 46.47 | 46.47 | 0.13% | 137,358 |
| Oct 14, 2026 | 46.46 | 46.46 | 46.41 | 46.41 | 46.41 | -0.15% | 156,061 |
| Oct 13, 2026 | 46.48 | 46.49 | 46.45 | 46.48 | 46.48 | - | 195,601 |
| Oct 12, 2026 | 46.48 | 46.49 | 46.47 | 46.48 | 46.48 | -0.04% | 186,550 |
| Oct 9, 2026 | 46.50 | 46.53 | 46.46 | 46.50 | 46.50 | 0.06% | 418,491 |
| Oct 8, 2026 | 46.45 | 46.49 | 46.42 | 46.47 | 46.47 | -0.07% | 306,765 |
| Oct 7, 2026 | 46.48 | 46.53 | 46.45 | 46.50 | 46.50 | -0.02% | 387,226 |
| Oct 6, 2026 | 46.51 | 46.53 | 46.50 | 46.51 | 46.51 | - | 287,331 |
| Oct 5, 2026 | 46.52 | 46.53 | 46.48 | 46.51 | 46.51 | 0.02% | 325,018 |
| Oct 2, 2026 | 46.52 | 46.56 | 46.49 | 46.50 | 46.50 | 0.04% | 277,928 |
| Oct 1, 2026 | 46.46 | 46.49 | 46.40 | 46.48 | 46.48 | 0.09% | 307,661 |
| Sep 30, 2026 | 46.51 | 46.53 | 46.44 | 46.44 | 46.44 | -0.13% | 199,852 |
| Sep 29, 2026 | 46.51 | 46.59 | 46.48 | 46.50 | 46.50 | - | 385,164 |
| Sep 28, 2026 | 46.56 | 46.64 | 46.50 | 46.50 | 46.50 | -0.15% | 224,404 |
| Sep 25, 2026 | 46.57 | 46.58 | 46.54 | 46.57 | 46.57 | 0.04% | 2,561,087 |
| Sep 24, 2026 | 46.54 | 46.62 | 46.54 | 46.55 | 46.55 | -0.11% | 467,872 |
| Sep 23, 2026 | 46.87 | 46.89 | 46.80 | 46.82 | 46.60 | -0.09% | 814,747 |
| Sep 22, 2026 | 46.87 | 46.89 | 46.84 | 46.86 | 46.64 | - | 218,582 |
| Sep 21, 2026 | 46.88 | 46.91 | 46.86 | 46.86 | 46.64 | -0.02% | 185,238 |
| Sep 18, 2026 | 46.85 | 46.91 | 46.82 | 46.87 | 46.65 | - | 215,578 |
| Sep 17, 2026 | 46.84 | 46.95 | 46.81 | 46.87 | 46.65 | 0.26% | 516,045 |
| Sep 16, 2026 | 46.80 | 46.84 | 46.75 | 46.75 | 46.53 | -0.06% | 90,575 |
| Sep 15, 2026 | 46.76 | 46.78 | 46.74 | 46.78 | 46.56 | - | 196,835 |
| Sep 14, 2026 | 46.73 | 46.78 | 46.71 | 46.78 | 46.56 | 0.06% | 68,243 |
| Sep 11, 2026 | 46.83 | 46.83 | 46.74 | 46.75 | 46.53 | -0.02% | 165,891 |
| Sep 10, 2026 | 46.77 | 46.80 | 46.73 | 46.76 | 46.54 | -0.04% | 100,029 |
| Sep 9, 2026 | 46.79 | 46.80 | 46.76 | 46.78 | 46.56 | 0.02% | 82,152 |
| Sep 8, 2026 | 46.74 | 46.79 | 46.74 | 46.77 | 46.55 | 0.04% | 84,862 |
| Sep 4, 2026 | 46.80 | 46.80 | 46.72 | 46.75 | 46.53 | 0.11% | 179,404 |
| Sep 3, 2026 | 46.71 | 46.74 | 46.67 | 46.70 | 46.48 | 0.01% | 60,666 |
| Sep 2, 2026 | 46.69 | 46.70 | 46.67 | 46.70 | 46.48 | 0.06% | 128,797 |
| Sep 1, 2026 | 46.69 | 46.70 | 46.65 | 46.67 | 46.45 | -0.09% | 394,854 |
| Aug 31, 2026 | 46.67 | 46.71 | 46.67 | 46.71 | 46.49 | 0.11% | 112,196 |
| Aug 28, 2026 | 46.67 | 46.71 | 46.65 | 46.66 | 46.44 | - | 124,214 |
| Aug 27, 2026 | 46.66 | 46.68 | 46.64 | 46.66 | 46.44 | 0.03% | 127,626 |
| Aug 26, 2026 | 46.98 | 46.99 | 46.96 | 46.98 | 46.43 | 0.02% | 127,089 |
| Aug 25, 2026 | 46.97 | 46.98 | 46.91 | 46.97 | 46.42 | 0.05% | 561,021 |
| Aug 24, 2026 | 46.91 | 46.95 | 46.90 | 46.95 | 46.39 | 0.09% | 116,310 |
| Aug 21, 2026 | 46.90 | 46.94 | 46.88 | 46.90 | 46.35 | 0.22% | 157,356 |
| Aug 20, 2026 | 46.88 | 46.90 | 46.80 | 46.80 | 46.25 | -0.18% | 137,100 |
| Aug 19, 2026 | 46.87 | 46.90 | 46.86 | 46.89 | 46.33 | 0.07% | 76,111 |
| Aug 18, 2026 | 46.85 | 46.88 | 46.83 | 46.85 | 46.30 | 0.01% | 85,352 |
| Aug 17, 2026 | 46.86 | 46.87 | 46.83 | 46.85 | 46.30 | - | 81,764 |
| Aug 14, 2026 | 46.85 | 46.91 | 46.83 | 46.85 | 46.30 | 0.05% | 111,323 |
| Aug 13, 2026 | 46.80 | 46.83 | 46.77 | 46.82 | 46.27 | 0.06% | 179,220 |
| Aug 12, 2026 | 46.78 | 46.83 | 46.77 | 46.79 | 46.24 | -0.01% | 67,134 |
| Aug 11, 2026 | 46.79 | 46.81 | 46.77 | 46.80 | 46.25 | 0.10% | 46,931 |