Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.85
+0.01 (0.01%)
At close: Aug 18, 2026, 4:00 PM EDT
46.85
0.00 (0.00%)
After-hours: Aug 18, 2026, 6:30 PM EDT
FLRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 46.85 | 46.88 | 46.83 | 46.85 | 46.85 | 0.01% | 85,324 |
| Aug 17, 2026 | 46.86 | 46.87 | 46.83 | 46.85 | 46.85 | - | 81,763 |
| Aug 14, 2026 | 46.85 | 46.91 | 46.83 | 46.85 | 46.85 | 0.05% | 111,317 |
| Aug 13, 2026 | 46.80 | 46.83 | 46.77 | 46.82 | 46.82 | 0.06% | 179,220 |
| Aug 12, 2026 | 46.78 | 46.83 | 46.77 | 46.79 | 46.79 | -0.01% | 67,133 |
| Aug 11, 2026 | 46.79 | 46.81 | 46.77 | 46.80 | 46.80 | 0.10% | 46,931 |
| Aug 10, 2026 | 46.75 | 46.80 | 46.73 | 46.75 | 46.75 | - | 70,311 |
| Aug 7, 2026 | 46.78 | 46.81 | 46.72 | 46.75 | 46.75 | 0.03% | 116,035 |
| Aug 6, 2026 | 46.73 | 46.74 | 46.71 | 46.74 | 46.74 | 0.07% | 114,250 |
| Aug 5, 2026 | 46.72 | 46.74 | 46.70 | 46.70 | 46.70 | -0.05% | 156,830 |
| Aug 4, 2026 | 46.67 | 46.75 | 46.63 | 46.73 | 46.73 | 0.16% | 205,533 |
| Aug 3, 2026 | 46.63 | 46.67 | 46.62 | 46.65 | 46.65 | 0.04% | 68,546 |
| Jul 31, 2026 | 46.61 | 46.65 | 46.58 | 46.63 | 46.63 | 0.06% | 143,713 |
| Jul 30, 2026 | 46.62 | 46.63 | 46.57 | 46.60 | 46.60 | 0.11% | 136,805 |
| Jul 29, 2026 | 46.59 | 46.62 | 46.53 | 46.55 | 46.55 | -0.14% | 54,739 |
| Jul 28, 2026 | 46.60 | 46.64 | 46.58 | 46.62 | 46.62 | 0.05% | 83,968 |
| Jul 27, 2026 | 46.61 | 46.63 | 46.59 | 46.59 | 46.59 | - | 132,247 |
| Jul 24, 2026 | 46.55 | 46.60 | 46.55 | 46.59 | 46.59 | 0.06% | 86,552 |
| Jul 23, 2026 | 46.55 | 46.59 | 46.53 | 46.56 | 46.56 | -0.12% | 155,813 |
| Jul 22, 2026 | 46.80 | 46.84 | 46.76 | 46.84 | 46.61 | 0.01% | 90,616 |
| Jul 21, 2026 | 46.84 | 46.84 | 46.83 | 46.84 | 46.61 | 0.04% | 61,310 |
| Jul 20, 2026 | 46.84 | 46.86 | 46.80 | 46.82 | 46.59 | -0.01% | 88,940 |
| Jul 17, 2026 | 46.79 | 46.86 | 46.78 | 46.82 | 46.59 | 0.09% | 140,978 |
| Jul 16, 2026 | 46.77 | 46.80 | 46.76 | 46.78 | 46.55 | 0.02% | 64,955 |
| Jul 15, 2026 | 46.77 | 46.79 | 46.75 | 46.77 | 46.54 | 0.06% | 57,795 |
| Jul 14, 2026 | 46.75 | 46.77 | 46.73 | 46.74 | 46.51 | 0.04% | 59,813 |
| Jul 13, 2026 | 46.71 | 46.75 | 46.71 | 46.72 | 46.49 | -0.02% | 51,532 |
| Jul 10, 2026 | 46.73 | 46.77 | 46.71 | 46.73 | 46.50 | 0.02% | 238,047 |
| Jul 9, 2026 | 46.72 | 46.78 | 46.71 | 46.72 | 46.49 | -0.02% | 147,890 |
| Jul 8, 2026 | 46.69 | 46.78 | 46.67 | 46.73 | 46.50 | 0.01% | 57,217 |
| Jul 7, 2026 | 46.71 | 46.75 | 46.69 | 46.73 | 46.50 | -0.01% | 54,155 |
| Jul 6, 2026 | 46.72 | 46.75 | 46.69 | 46.73 | 46.50 | 0.11% | 66,385 |
| Jul 2, 2026 | 46.66 | 46.76 | 46.64 | 46.68 | 46.45 | 0.08% | 78,193 |
| Jul 1, 2026 | 46.62 | 46.68 | 46.60 | 46.65 | 46.42 | 0.03% | 83,545 |
| Jun 30, 2026 | 46.62 | 46.65 | 46.62 | 46.63 | 46.40 | - | 83,692 |
| Jun 29, 2026 | 46.62 | 46.65 | 46.61 | 46.63 | 46.40 | 0.13% | 115,907 |
| Jun 26, 2026 | 46.57 | 46.62 | 46.56 | 46.57 | 46.34 | -0.06% | 119,467 |
| Jun 25, 2026 | 46.60 | 46.62 | 46.57 | 46.60 | 46.37 | - | 82,543 |
| Jun 24, 2026 | 46.88 | 46.92 | 46.87 | 46.88 | 46.37 | 0.02% | 73,987 |
| Jun 23, 2026 | 46.82 | 46.91 | 46.82 | 46.87 | 46.36 | -0.06% | 108,511 |
| Jun 22, 2026 | 46.90 | 46.93 | 46.89 | 46.90 | 46.39 | -0.04% | 103,387 |
| Jun 18, 2026 | 46.93 | 46.93 | 46.88 | 46.92 | 46.41 | 0.11% | 55,848 |
| Jun 17, 2026 | 46.89 | 46.91 | 46.84 | 46.87 | 46.36 | 0.02% | 112,580 |
| Jun 16, 2026 | 46.89 | 46.91 | 46.85 | 46.86 | 46.35 | -0.02% | 63,396 |
| Jun 15, 2026 | 46.91 | 46.91 | 46.85 | 46.87 | 46.36 | -0.02% | 113,715 |
| Jun 12, 2026 | 46.87 | 46.89 | 46.78 | 46.88 | 46.37 | 0.09% | 87,075 |
| Jun 11, 2026 | 46.80 | 46.88 | 46.75 | 46.84 | 46.33 | 0.17% | 187,779 |
| Jun 10, 2026 | 46.79 | 46.80 | 46.74 | 46.76 | 46.26 | -0.04% | 99,827 |
| Jun 9, 2026 | 46.82 | 46.83 | 46.73 | 46.78 | 46.28 | -0.04% | 95,303 |
| Jun 8, 2026 | 46.82 | 46.83 | 46.79 | 46.80 | 46.30 | - | 79,119 |