Skip to main content
Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.34
-0.16 (-0.34%)
Feb 27, 2026, 4:00 PM EST - Market closed

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202646.4446.4446.3146.3446.34-0.34%111,226
Feb 26, 202646.4946.5146.4346.5046.50-0.02%140,204
Feb 25, 202646.5146.5246.4746.5146.51-0.47%94,863
Feb 24, 202646.7746.8246.7146.7346.44-0.13%141,645
Feb 23, 202646.9146.9246.7546.7946.50-0.42%79,278
Feb 20, 202646.9947.0246.9646.9946.69-0.10%118,384
Feb 19, 202647.0647.0646.9347.0346.74-0.08%451,821
Feb 18, 202647.0747.1247.0747.0746.78-0.02%96,921
Feb 17, 202647.0647.1047.0447.0846.790.13%117,071
Feb 13, 202647.0447.1047.0147.0246.730.04%58,244
Feb 12, 202647.0747.1046.9547.0046.71-0.15%147,072
Feb 11, 202647.0947.1547.0747.0746.78-0.04%121,994
Feb 10, 202647.1547.1647.0247.0946.80-0.21%253,011
Feb 9, 202647.1347.1947.1247.1946.900.04%122,752
Feb 6, 202647.1147.1947.1047.1746.880.21%117,489
Feb 5, 202647.0847.1147.0047.0746.780.03%109,380
Feb 4, 202647.1347.1447.0347.0646.76-0.15%71,762
Feb 3, 202647.2247.2347.0847.1346.83-0.22%111,874
Feb 2, 202647.2047.2547.2047.2346.940.23%64,365
Jan 30, 202647.1247.1347.0647.1246.83-0.06%117,695
Jan 29, 202647.1747.1847.1047.1546.86-0.04%106,792
Jan 28, 202647.2147.2447.1647.1746.88-0.07%76,328
Jan 27, 202647.2347.2447.1947.2146.91-0.05%62,974
Jan 26, 202647.2247.2547.2147.2346.940.06%87,916
Jan 23, 202647.2547.2947.2047.2046.91-0.17%89,744
Jan 22, 202647.2747.3047.2547.2846.99-0.30%90,051
Jan 21, 202647.4047.4547.3547.4246.970.12%128,497
Jan 20, 202647.5047.5047.3347.3746.91-0.20%92,642
Jan 16, 202647.4347.4847.3947.4647.010.14%121,175
Jan 15, 202647.4047.4747.3747.4046.940.11%172,532
Jan 14, 202647.3347.3547.3047.3546.890.07%78,693
Jan 13, 202647.3347.3447.3147.3146.86-0.01%82,981
Jan 12, 202647.2947.3347.2947.3246.860.02%75,505
Jan 9, 202647.3147.3247.2847.3146.850.05%85,981
Jan 8, 202647.2447.2847.2347.2846.830.04%59,888
Jan 7, 202647.2447.2947.2447.2646.810.02%70,102
Jan 6, 202647.2247.2647.2147.2546.800.04%67,407
Jan 5, 202647.2247.2447.2047.2346.780.10%91,559
Jan 2, 202647.1847.2147.1447.1846.730.10%236,616
Dec 31, 202547.1547.1747.1347.1446.680.03%125,714
Dec 30, 202547.1247.1547.1247.1246.67-0.04%92,609
Dec 29, 202547.1147.1547.1147.1446.69-93,739
Dec 26, 202547.1447.1647.1247.1446.69-0.03%64,955
Dec 24, 202547.1047.1647.1047.1646.700.12%73,703
Dec 23, 202547.0647.1647.0647.1046.65-0.88%56,390
Dec 22, 202547.4847.5347.4847.5246.660.07%88,158
Dec 19, 202547.4747.4947.4747.4946.630.08%54,788
Dec 18, 202547.4547.4547.3847.4546.590.06%184,921
Dec 17, 202547.4047.4247.3547.4246.560.06%120,769
Dec 16, 202547.3847.3947.3347.3946.530.02%82,603
Dec 15, 202547.3847.3947.3647.3846.520.03%66,043
Dec 12, 202547.3747.3847.3547.3746.510.01%51,556
Dec 11, 202547.3447.3847.3447.3646.50-73,439
Dec 10, 202547.3247.3847.3147.3646.500.08%117,431
Dec 9, 202547.3247.3447.3047.3246.46-141,370
Dec 8, 202547.3547.3547.3047.3246.460.04%78,765
Dec 5, 202547.2747.3147.2547.3046.440.13%96,369
Dec 4, 202547.2247.2547.2047.2446.380.05%48,405
Dec 3, 202547.1947.2447.1747.2246.360.05%51,758
Dec 2, 202547.1847.2147.1747.1946.330.02%63,654
Dec 1, 202547.1547.1847.1447.1846.320.04%63,653
Nov 28, 202547.1547.2547.1547.1646.310.06%72,685
Nov 26, 202547.1247.1447.1247.1346.280.08%74,207
Nov 25, 202547.0947.1247.0647.0946.24-0.65%126,498
Nov 24, 202547.3847.4047.3647.4046.250.06%103,979
Nov 21, 202547.3847.3847.3447.3746.220.17%159,398
Nov 20, 202547.3947.4147.2847.2946.14-0.11%65,589
Nov 19, 202547.3547.3947.3247.3446.19-0.04%120,708
Nov 18, 202547.3447.3847.3047.3646.210.15%145,772
Nov 17, 202547.3347.4047.2947.2946.14-0.19%145,763
Nov 14, 202547.3347.3847.3147.3846.230.19%146,385
Nov 13, 202547.3547.3647.2447.2946.14-0.08%104,857
Nov 12, 202547.3747.3847.3347.3346.18-0.06%114,772
Nov 11, 202547.3847.3847.3347.3646.210.01%74,907
Nov 10, 202547.3547.4047.3247.3646.210.05%93,557
Nov 7, 202547.2947.3647.2647.3346.180.06%94,755
Nov 6, 202547.2847.3047.2447.3046.150.04%106,303
Nov 5, 202547.2647.2947.2347.2846.130.02%42,052
Nov 4, 202547.2347.2847.2247.2746.120.13%226,282
Nov 3, 202547.3747.3747.2147.2146.07-0.08%154,295
Oct 31, 202547.2747.2947.2347.2546.110.04%144,934
Oct 30, 202547.2347.2547.2047.2346.09-0.06%96,588
Oct 29, 202547.2547.2647.2247.2646.120.06%59,920
Oct 28, 202547.2247.2347.1947.2346.090.04%93,286
Oct 27, 202547.2047.2247.1747.2146.070.11%149,433
Oct 24, 202547.1547.1847.1447.1646.020.13%106,306
Oct 23, 202547.0947.1347.0947.1045.96-0.55%57,361
Oct 22, 202547.3447.3847.3247.3645.97-0.02%75,786
Oct 21, 202547.3347.3747.3247.3745.980.10%77,113
Oct 20, 202547.3347.3547.3147.3245.93-0.01%111,985
Oct 17, 202547.3147.3347.2947.3345.940.15%82,044
Oct 16, 202547.3647.3647.2647.2645.87-0.04%54,946
Oct 15, 202547.3047.3447.2747.2845.89-0.21%107,387
Oct 14, 202547.3347.3847.3047.3845.990.22%103,438
Oct 13, 202547.2847.3047.2547.2845.88-0.03%55,261
Oct 10, 202547.4047.4247.2947.2945.90-0.19%132,555
Oct 9, 202547.4147.4147.3647.3845.99-0.02%66,330
Oct 8, 202547.4347.4447.3947.3946.00-0.06%76,632
Oct 7, 202547.4547.4547.4047.4246.02-0.04%73,804
Oct 6, 202547.4447.4547.4147.4446.040.03%76,096