Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.47
-0.25 (-0.55%)
Apr 23, 2026, 2:05 PM EDT - Market open
FLRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 46.70 | 46.73 | 46.68 | 46.72 | 46.72 | 0.15% | 185,346 |
| Apr 21, 2026 | 46.67 | 46.67 | 46.63 | 46.65 | 46.65 | -0.02% | 57,073 |
| Apr 20, 2026 | 46.66 | 46.67 | 46.64 | 46.66 | 46.66 | - | 104,596 |
| Apr 17, 2026 | 46.64 | 46.69 | 46.62 | 46.66 | 46.66 | 0.17% | 198,189 |
| Apr 16, 2026 | 46.58 | 46.60 | 46.56 | 46.58 | 46.58 | -0.02% | 73,774 |
| Apr 15, 2026 | 46.51 | 46.61 | 46.44 | 46.59 | 46.59 | 0.15% | 263,627 |
| Apr 14, 2026 | 46.50 | 46.54 | 46.44 | 46.52 | 46.52 | 0.06% | 117,550 |
| Apr 13, 2026 | 46.43 | 46.49 | 46.41 | 46.49 | 46.49 | 0.09% | 133,189 |
| Apr 10, 2026 | 46.47 | 46.50 | 46.42 | 46.45 | 46.45 | -0.09% | 171,818 |
| Apr 9, 2026 | 46.48 | 46.52 | 46.45 | 46.49 | 46.49 | -0.04% | 186,683 |
| Apr 8, 2026 | 46.56 | 46.56 | 46.48 | 46.51 | 46.51 | 0.22% | 219,036 |
| Apr 7, 2026 | 46.36 | 46.41 | 46.32 | 46.41 | 46.41 | 0.06% | 47,796 |
| Apr 6, 2026 | 46.37 | 46.40 | 46.35 | 46.38 | 46.38 | 0.02% | 90,783 |
| Apr 2, 2026 | 46.25 | 46.39 | 46.24 | 46.37 | 46.37 | 0.09% | 68,026 |
| Apr 1, 2026 | 46.34 | 46.35 | 46.27 | 46.33 | 46.33 | 0.04% | 101,655 |
| Mar 31, 2026 | 46.27 | 46.31 | 46.21 | 46.31 | 46.31 | 0.22% | 202,465 |
| Mar 30, 2026 | 46.22 | 46.22 | 46.14 | 46.21 | 46.21 | -0.02% | 80,332 |
| Mar 27, 2026 | 46.23 | 46.29 | 46.19 | 46.22 | 46.22 | -0.05% | 131,000 |
| Mar 26, 2026 | 46.28 | 46.30 | 46.22 | 46.25 | 46.25 | -0.64% | 59,997 |
| Mar 25, 2026 | 46.55 | 46.64 | 46.53 | 46.54 | 46.28 | 0.11% | 57,609 |
| Mar 24, 2026 | 46.45 | 46.50 | 46.43 | 46.49 | 46.23 | 0.06% | 101,364 |
| Mar 23, 2026 | 46.46 | 46.52 | 46.44 | 46.46 | 46.20 | 0.06% | 107,913 |
| Mar 20, 2026 | 46.48 | 46.48 | 46.37 | 46.43 | 46.17 | -0.04% | 82,778 |
| Mar 19, 2026 | 46.38 | 46.47 | 46.38 | 46.45 | 46.19 | 0.09% | 94,409 |
| Mar 18, 2026 | 46.43 | 46.44 | 46.37 | 46.41 | 46.15 | 0.06% | 46,300 |
| Mar 17, 2026 | 46.41 | 46.44 | 46.38 | 46.38 | 46.12 | 0.15% | 33,348 |
| Mar 16, 2026 | 46.31 | 46.35 | 46.29 | 46.31 | 46.05 | - | 107,158 |
| Mar 13, 2026 | 46.31 | 46.32 | 46.28 | 46.31 | 46.05 | 0.03% | 61,194 |
| Mar 12, 2026 | 46.28 | 46.30 | 46.25 | 46.30 | 46.04 | 0.28% | 46,688 |
| Mar 11, 2026 | 46.14 | 46.19 | 46.14 | 46.17 | 45.91 | -0.02% | 72,127 |
| Mar 10, 2026 | 46.18 | 46.23 | 46.16 | 46.18 | 45.92 | -0.03% | 85,300 |
| Mar 9, 2026 | 46.01 | 46.25 | 46.00 | 46.19 | 45.93 | -0.09% | 237,402 |
| Mar 6, 2026 | 46.20 | 46.27 | 46.17 | 46.23 | 45.97 | -0.13% | 120,045 |
| Mar 5, 2026 | 46.30 | 46.33 | 46.26 | 46.29 | 46.03 | 0.06% | 95,604 |
| Mar 4, 2026 | 46.23 | 46.33 | 46.22 | 46.26 | 46.00 | -0.06% | 41,370 |
| Mar 3, 2026 | 46.16 | 46.29 | 46.13 | 46.29 | 46.03 | -0.06% | 206,589 |
| Mar 2, 2026 | 46.18 | 46.37 | 46.13 | 46.32 | 46.06 | -0.04% | 361,073 |
| Feb 27, 2026 | 46.44 | 46.44 | 46.31 | 46.34 | 46.08 | -0.34% | 111,226 |
| Feb 26, 2026 | 46.49 | 46.51 | 46.43 | 46.50 | 46.24 | -0.02% | 140,204 |
| Feb 25, 2026 | 46.51 | 46.52 | 46.47 | 46.51 | 46.25 | -0.47% | 94,863 |
| Feb 24, 2026 | 46.77 | 46.82 | 46.71 | 46.73 | 46.18 | -0.13% | 141,645 |
| Feb 23, 2026 | 46.91 | 46.92 | 46.75 | 46.79 | 46.24 | -0.42% | 79,278 |
| Feb 20, 2026 | 46.99 | 47.02 | 46.96 | 46.99 | 46.43 | -0.10% | 118,384 |
| Feb 19, 2026 | 47.06 | 47.06 | 46.93 | 47.03 | 46.48 | -0.08% | 451,821 |
| Feb 18, 2026 | 47.07 | 47.12 | 47.07 | 47.07 | 46.52 | -0.02% | 96,921 |
| Feb 17, 2026 | 47.06 | 47.10 | 47.04 | 47.08 | 46.53 | 0.13% | 117,071 |
| Feb 13, 2026 | 47.04 | 47.10 | 47.01 | 47.02 | 46.47 | 0.04% | 58,244 |
| Feb 12, 2026 | 47.07 | 47.10 | 46.95 | 47.00 | 46.45 | -0.15% | 147,072 |
| Feb 11, 2026 | 47.09 | 47.15 | 47.07 | 47.07 | 46.52 | -0.04% | 121,994 |
| Feb 10, 2026 | 47.15 | 47.16 | 47.02 | 47.09 | 46.54 | -0.21% | 253,011 |