Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.46
0.00 (0.00%)
Nov 13, 2026, 4:00 PM EST - Market closed
FLRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.46 | 46.47 | 46.45 | 46.46 | 46.46 | - | 102,758 |
| Nov 12, 2026 | 46.52 | 46.53 | 46.43 | 46.46 | 46.46 | -0.24% | 650,479 |
| Nov 11, 2026 | 46.51 | 46.59 | 46.48 | 46.57 | 46.57 | 0.26% | 580,017 |
| Nov 10, 2026 | 46.46 | 46.48 | 46.42 | 46.45 | 46.45 | 0.09% | 323,553 |
| Nov 9, 2026 | 46.44 | 46.50 | 46.38 | 46.41 | 46.41 | 0.15% | 277,446 |
| Nov 6, 2026 | 46.37 | 46.39 | 46.33 | 46.34 | 46.34 | 0.09% | 195,900 |
| Nov 5, 2026 | 46.43 | 46.76 | 46.25 | 46.30 | 46.30 | -0.26% | 357,601 |
| Nov 4, 2026 | 46.37 | 46.42 | 46.34 | 46.42 | 46.42 | 0.32% | 246,511 |
| Nov 3, 2026 | 46.24 | 46.32 | 46.22 | 46.27 | 46.27 | 0.15% | 228,090 |
| Nov 2, 2026 | 46.28 | 46.30 | 46.20 | 46.20 | 46.20 | -0.09% | 319,847 |
| Oct 30, 2026 | 46.23 | 46.26 | 46.13 | 46.24 | 46.24 | -0.06% | 178,554 |
| Oct 29, 2026 | 46.24 | 46.28 | 46.24 | 46.27 | 46.27 | 0.04% | 132,445 |
| Oct 28, 2026 | 46.27 | 46.28 | 46.23 | 46.25 | 46.25 | 0.06% | 289,420 |
| Oct 27, 2026 | 46.17 | 46.22 | 46.15 | 46.22 | 46.22 | 0.20% | 195,674 |
| Oct 26, 2026 | 46.15 | 46.16 | 46.10 | 46.13 | 46.13 | -0.04% | 143,481 |
| Oct 23, 2026 | 46.12 | 46.18 | 46.11 | 46.15 | 46.15 | -0.11% | 168,297 |
| Oct 22, 2026 | 46.14 | 46.23 | 46.10 | 46.20 | 46.20 | -0.03% | 147,458 |
| Oct 21, 2026 | 46.41 | 46.42 | 46.40 | 46.41 | 46.21 | 0.04% | 313,994 |
| Oct 20, 2026 | 46.37 | 46.42 | 46.37 | 46.39 | 46.19 | -0.06% | 239,941 |
| Oct 19, 2026 | 46.42 | 46.45 | 46.39 | 46.42 | 46.22 | -0.02% | 157,434 |
| Oct 16, 2026 | 46.45 | 46.48 | 46.41 | 46.43 | 46.23 | -0.09% | 131,231 |
| Oct 15, 2026 | 46.40 | 46.47 | 46.40 | 46.47 | 46.27 | 0.13% | 137,359 |
| Oct 14, 2026 | 46.46 | 46.46 | 46.41 | 46.41 | 46.21 | -0.15% | 156,064 |
| Oct 13, 2026 | 46.48 | 46.49 | 46.45 | 46.48 | 46.28 | - | 195,602 |
| Oct 12, 2026 | 46.48 | 46.49 | 46.47 | 46.48 | 46.28 | -0.04% | 187,163 |
| Oct 9, 2026 | 46.50 | 46.53 | 46.46 | 46.50 | 46.30 | 0.06% | 418,492 |
| Oct 8, 2026 | 46.45 | 46.49 | 46.42 | 46.47 | 46.27 | -0.07% | 306,765 |
| Oct 7, 2026 | 46.48 | 46.53 | 46.45 | 46.50 | 46.30 | -0.02% | 387,227 |
| Oct 6, 2026 | 46.51 | 46.53 | 46.50 | 46.51 | 46.31 | - | 287,333 |
| Oct 5, 2026 | 46.52 | 46.53 | 46.48 | 46.51 | 46.31 | 0.02% | 325,020 |
| Oct 2, 2026 | 46.52 | 46.56 | 46.49 | 46.50 | 46.30 | 0.04% | 277,930 |
| Oct 1, 2026 | 46.46 | 46.49 | 46.40 | 46.48 | 46.28 | 0.09% | 307,663 |
| Sep 30, 2026 | 46.51 | 46.53 | 46.44 | 46.44 | 46.24 | -0.13% | 199,854 |
| Sep 29, 2026 | 46.51 | 46.59 | 46.48 | 46.50 | 46.30 | - | 385,167 |
| Sep 28, 2026 | 46.56 | 46.64 | 46.50 | 46.50 | 46.30 | -0.15% | 270,393 |
| Sep 25, 2026 | 46.57 | 46.58 | 46.54 | 46.57 | 46.37 | 0.04% | 2,561,579 |
| Sep 24, 2026 | 46.54 | 46.62 | 46.54 | 46.55 | 46.35 | -0.11% | 467,872 |
| Sep 23, 2026 | 46.87 | 46.89 | 46.80 | 46.82 | 46.40 | -0.09% | 814,747 |
| Sep 22, 2026 | 46.87 | 46.89 | 46.84 | 46.86 | 46.44 | - | 218,582 |
| Sep 21, 2026 | 46.88 | 46.91 | 46.86 | 46.86 | 46.44 | -0.02% | 185,238 |
| Sep 18, 2026 | 46.85 | 46.91 | 46.82 | 46.87 | 46.45 | - | 215,578 |
| Sep 17, 2026 | 46.84 | 46.95 | 46.81 | 46.87 | 46.45 | 0.26% | 516,045 |
| Sep 16, 2026 | 46.80 | 46.84 | 46.75 | 46.75 | 46.33 | -0.06% | 90,575 |
| Sep 15, 2026 | 46.76 | 46.78 | 46.74 | 46.78 | 46.36 | - | 196,835 |
| Sep 14, 2026 | 46.73 | 46.78 | 46.71 | 46.78 | 46.36 | 0.06% | 68,243 |
| Sep 11, 2026 | 46.83 | 46.83 | 46.74 | 46.75 | 46.33 | -0.02% | 165,891 |
| Sep 10, 2026 | 46.77 | 46.80 | 46.73 | 46.76 | 46.34 | -0.04% | 100,029 |
| Sep 9, 2026 | 46.79 | 46.80 | 46.76 | 46.78 | 46.36 | 0.02% | 82,152 |
| Sep 8, 2026 | 46.74 | 46.79 | 46.74 | 46.77 | 46.35 | 0.04% | 84,862 |
| Sep 4, 2026 | 46.80 | 46.80 | 46.72 | 46.75 | 46.33 | 0.11% | 179,404 |