Skip to main content
Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
47.30
+0.06 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.2747.3147.2547.3047.300.13%96,369
Dec 4, 202547.2247.2547.2047.2447.240.05%48,405
Dec 3, 202547.1947.2447.1747.2247.220.05%51,758
Dec 2, 202547.1847.2147.1747.1947.190.02%63,654
Dec 1, 202547.1547.1847.1447.1847.180.04%63,653
Nov 28, 202547.1547.2547.1547.1647.160.06%72,685
Nov 26, 202547.1247.1447.1247.1347.130.08%74,207
Nov 25, 202547.0947.1247.0647.0947.09-0.65%126,498
Nov 24, 202547.3847.4047.3647.4047.110.06%103,979
Nov 21, 202547.3847.3847.3447.3747.080.17%159,398
Nov 20, 202547.3947.4147.2847.2947.00-0.11%65,589
Nov 19, 202547.3547.3947.3247.3447.05-0.04%120,708
Nov 18, 202547.3447.3847.3047.3647.070.15%145,772
Nov 17, 202547.3347.4047.2947.2947.00-0.19%145,763
Nov 14, 202547.3347.3847.3147.3847.090.19%146,385
Nov 13, 202547.3547.3647.2447.2947.00-0.08%104,857
Nov 12, 202547.3747.3847.3347.3347.04-0.06%114,772
Nov 11, 202547.3847.3847.3347.3647.070.01%74,907
Nov 10, 202547.3547.4047.3247.3647.060.05%93,557
Nov 7, 202547.2947.3647.2647.3347.040.06%94,755
Nov 6, 202547.2847.3047.2447.3047.010.04%106,303
Nov 5, 202547.2647.2947.2347.2846.990.02%42,052
Nov 4, 202547.2347.2847.2247.2746.980.13%226,282
Nov 3, 202547.3747.3747.2147.2146.92-0.08%154,295
Oct 31, 202547.2747.2947.2347.2546.960.04%144,934
Oct 30, 202547.2347.2547.2047.2346.94-0.06%96,588
Oct 29, 202547.2547.2647.2247.2646.970.06%59,920
Oct 28, 202547.2247.2347.1947.2346.940.04%93,286
Oct 27, 202547.2047.2247.1747.2146.920.11%149,433
Oct 24, 202547.1547.1847.1447.1646.870.13%106,306
Oct 23, 202547.0947.1347.0947.1046.81-0.55%57,361
Oct 22, 202547.3447.3847.3247.3646.81-0.02%75,786
Oct 21, 202547.3347.3747.3247.3746.820.10%77,113
Oct 20, 202547.3347.3547.3147.3246.78-0.01%111,985
Oct 17, 202547.3147.3347.2947.3346.790.15%82,044
Oct 16, 202547.3647.3647.2647.2646.72-0.04%54,946
Oct 15, 202547.3047.3447.2747.2846.74-0.21%107,387
Oct 14, 202547.3347.3847.3047.3846.830.22%103,438
Oct 13, 202547.2847.3047.2547.2846.73-0.03%55,261
Oct 10, 202547.4047.4247.2947.2946.75-0.19%132,555
Oct 9, 202547.4147.4147.3647.3846.83-0.02%66,330
Oct 8, 202547.4347.4447.3947.3946.84-0.06%76,632
Oct 7, 202547.4547.4547.4047.4246.87-0.04%73,804
Oct 6, 202547.4447.4547.4147.4446.890.03%76,096
Oct 3, 202547.4247.4447.3847.4346.880.04%89,114
Oct 2, 202547.4147.4247.3947.4146.860.04%61,166
Oct 1, 202547.4047.4147.3747.3946.84-133,626
Sep 30, 202547.3947.4047.3747.3946.840.04%78,968
Sep 29, 202547.3947.4247.3647.3746.82-0.04%181,499
Sep 26, 202547.3947.4247.3547.3946.840.06%57,758
Sep 25, 202547.3647.3947.3247.3646.81-0.53%139,439
Sep 24, 202547.6147.6147.5947.6146.810.06%58,277
Sep 23, 202547.6047.6247.5747.5846.780.01%61,716
Sep 22, 202547.6047.6047.5647.5846.77-0.14%73,167
Sep 19, 202547.6047.6447.5847.6446.840.21%51,378
Sep 18, 202547.5647.5847.5447.5446.740.02%60,088
Sep 17, 202547.5547.5547.5147.5346.73-0.02%94,264
Sep 16, 202547.5647.5647.5047.5446.73-0.03%66,751
Sep 15, 202547.5347.5547.5047.5546.750.14%62,155
Sep 12, 202547.5147.5147.4747.4946.680.01%84,281
Sep 11, 202547.4747.4947.4547.4846.680.06%73,863
Sep 10, 202547.4747.4747.4347.4546.650.02%92,376
Sep 9, 202547.4447.4547.4247.4446.64-74,686
Sep 8, 202547.4447.4547.4247.4446.640.08%72,802
Sep 5, 202547.4347.4547.3547.4046.60-0.06%162,840
Sep 4, 202547.4047.4647.3747.4346.630.12%67,328
Sep 3, 202547.3947.4047.3547.3846.57-0.01%58,469
Sep 2, 202547.3547.3947.3047.3846.58-0.02%110,136
Aug 29, 202547.3547.3947.3347.3946.590.04%96,399
Aug 28, 202547.3547.3847.3247.3746.570.02%65,401
Aug 27, 202547.3547.3947.3047.3646.56-0.51%78,697
Aug 26, 202547.6047.6147.5947.6146.500.02%65,716
Aug 25, 202547.6047.6147.5747.6046.49-0.01%56,611
Aug 22, 202547.5847.6147.5747.6046.490.13%63,903
Aug 21, 202547.5647.5647.5247.5446.44-0.05%60,553
Aug 20, 202547.5747.5747.5147.5746.460.04%69,049
Aug 19, 202547.5647.5647.5447.5546.44-0.01%89,021
Aug 18, 202547.5547.5647.5347.5546.440.03%68,267
Aug 15, 202547.5747.6047.5047.5446.430.01%287,538
Aug 14, 202547.5147.5347.4947.5346.430.04%133,310
Aug 13, 202547.5547.5547.4947.5146.41-0.04%124,768
Aug 12, 202547.5247.5547.5047.5346.430.04%61,603
Aug 11, 202547.5147.5347.5047.5146.410.01%71,743
Aug 8, 202547.4947.5247.4947.5146.400.16%34,030
Aug 7, 202547.5047.5147.4347.4346.33-0.13%62,404
Aug 6, 202547.4747.5047.4647.4946.390.05%70,041
Aug 5, 202547.4547.4747.4447.4746.360.03%54,605
Aug 4, 202547.4647.4947.4547.4546.350.04%77,514
Aug 1, 202547.4347.4647.3947.4346.330.02%111,112
Jul 31, 202547.4747.4747.4047.4246.32-62,726
Jul 30, 202547.4447.4547.4247.4246.32-68,587
Jul 29, 202547.4447.4547.4247.4246.32-63,816
Jul 28, 202547.4447.4447.4247.4246.32-0.02%65,014
Jul 25, 202547.4147.4447.4047.4346.330.04%74,713
Jul 24, 202547.4047.4147.3747.4146.31-0.50%174,312
Jul 23, 202547.6547.6647.6447.6546.300.06%202,672
Jul 22, 202547.6847.6847.6147.6246.270.04%61,728
Jul 21, 202547.6347.6547.6047.6046.25-0.03%68,537
Jul 18, 202547.6347.6347.6047.6246.260.02%71,447
Jul 17, 202547.5947.6147.5847.6146.250.04%54,040