Skip to main content
Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.55
+0.02 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
46.54
-0.02 (-0.03%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FLRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.5246.5546.5046.5546.550.04%59,787
Apr 27, 202646.5246.5546.5046.5346.53-0.04%123,756
Apr 24, 202646.5046.5546.4946.5546.550.13%80,529
Apr 23, 202646.4846.4946.4346.4946.49-0.49%193,409
Apr 22, 202646.7046.7346.6846.7246.490.15%185,346
Apr 21, 202646.6746.6746.6346.6546.42-0.02%57,073
Apr 20, 202646.6646.6746.6446.6646.43-104,596
Apr 17, 202646.6446.6946.6246.6646.430.17%198,189
Apr 16, 202646.5846.6046.5646.5846.35-0.02%73,774
Apr 15, 202646.5146.6146.4446.5946.360.15%263,627
Apr 14, 202646.5046.5446.4446.5246.290.06%117,550
Apr 13, 202646.4346.4946.4146.4946.260.09%133,189
Apr 10, 202646.4746.5046.4246.4546.22-0.09%171,818
Apr 9, 202646.4846.5246.4546.4946.26-0.04%186,683
Apr 8, 202646.5646.5646.4846.5146.280.22%219,036
Apr 7, 202646.3646.4146.3246.4146.180.06%47,796
Apr 6, 202646.3746.4046.3546.3846.150.02%90,783
Apr 2, 202646.2546.3946.2446.3746.140.09%68,076
Apr 1, 202646.3446.3546.2746.3346.100.04%101,665
Mar 31, 202646.2746.3146.2146.3146.080.22%202,465
Mar 30, 202646.2246.2246.1446.2145.98-0.02%80,336
Mar 27, 202646.2346.2946.1946.2245.99-0.05%131,000
Mar 26, 202646.2846.3046.2246.2546.01-0.64%59,997
Mar 25, 202646.5546.6446.5346.5446.050.11%57,609
Mar 24, 202646.4546.5046.4346.4946.000.06%101,364
Mar 23, 202646.4646.5246.4446.4645.970.06%107,913
Mar 20, 202646.4846.4846.3746.4345.94-0.04%82,778
Mar 19, 202646.3846.4746.3846.4545.960.09%94,409
Mar 18, 202646.4346.4446.3746.4145.920.06%46,300
Mar 17, 202646.4146.4446.3846.3845.890.15%33,348
Mar 16, 202646.3146.3546.2946.3145.82-107,158
Mar 13, 202646.3146.3246.2846.3145.820.03%61,194
Mar 12, 202646.2846.3046.2546.3045.810.28%46,688
Mar 11, 202646.1446.1946.1446.1745.68-0.02%72,127
Mar 10, 202646.1846.2346.1646.1845.69-0.03%85,300
Mar 9, 202646.0146.2546.0046.1945.70-0.09%237,402
Mar 6, 202646.2046.2746.1746.2345.74-0.13%120,045
Mar 5, 202646.3046.3346.2646.2945.800.06%95,604
Mar 4, 202646.2346.3346.2246.2645.77-0.06%41,370
Mar 3, 202646.1646.2946.1346.2945.80-0.06%206,589
Mar 2, 202646.1846.3746.1346.3245.83-0.04%361,073
Feb 27, 202646.4446.4446.3146.3445.85-0.34%111,226
Feb 26, 202646.4946.5146.4346.5046.01-0.02%140,204
Feb 25, 202646.5146.5246.4746.5146.02-0.47%94,863
Feb 24, 202646.7746.8246.7146.7345.95-0.13%141,645
Feb 23, 202646.9146.9246.7546.7946.01-0.42%79,278
Feb 20, 202646.9947.0246.9646.9946.20-0.10%118,384
Feb 19, 202647.0647.0646.9347.0346.24-0.08%451,821
Feb 18, 202647.0747.1247.0747.0746.28-0.02%96,921
Feb 17, 202647.0647.1047.0447.0846.290.13%117,071
Feb 13, 202647.0447.1047.0147.0246.230.04%58,244
Feb 12, 202647.0747.1046.9547.0046.21-0.15%147,072
Feb 11, 202647.0947.1547.0747.0746.28-0.04%121,994
Feb 10, 202647.1547.1647.0247.0946.30-0.21%253,011
Feb 9, 202647.1347.1947.1247.1946.400.04%122,752
Feb 6, 202647.1147.1947.1047.1746.380.21%117,489
Feb 5, 202647.0847.1147.0047.0746.280.03%109,380
Feb 4, 202647.1347.1447.0347.0646.27-0.15%71,762
Feb 3, 202647.2247.2347.0847.1346.34-0.22%111,874
Feb 2, 202647.2047.2547.2047.2346.440.23%64,365
Jan 30, 202647.1247.1347.0647.1246.33-0.06%117,695
Jan 29, 202647.1747.1847.1047.1546.36-0.04%106,792
Jan 28, 202647.2147.2447.1647.1746.38-0.07%76,328
Jan 27, 202647.2347.2447.1947.2146.42-0.05%62,974
Jan 26, 202647.2247.2547.2147.2346.440.06%87,916
Jan 23, 202647.2547.2947.2047.2046.41-0.17%89,744
Jan 22, 202647.2747.3047.2547.2846.49-0.30%90,051
Jan 21, 202647.4047.4547.3547.4246.470.12%128,497
Jan 20, 202647.5047.5047.3347.3746.42-0.20%92,642
Jan 16, 202647.4347.4847.3947.4646.510.14%121,175
Jan 15, 202647.4047.4747.3747.4046.440.11%172,532
Jan 14, 202647.3347.3547.3047.3546.400.07%78,693
Jan 13, 202647.3347.3447.3147.3146.36-0.01%82,981
Jan 12, 202647.2947.3347.2947.3246.370.02%75,505
Jan 9, 202647.3147.3247.2847.3146.360.05%85,981
Jan 8, 202647.2447.2847.2347.2846.330.04%59,888
Jan 7, 202647.2447.2947.2447.2646.310.02%70,102
Jan 6, 202647.2247.2647.2147.2546.300.04%67,407
Jan 5, 202647.2247.2447.2047.2346.280.10%91,559
Jan 2, 202647.1847.2147.1447.1846.230.10%236,616
Dec 31, 202547.1547.1747.1347.1446.190.03%125,714
Dec 30, 202547.1247.1547.1247.1246.18-0.04%92,609
Dec 29, 202547.1147.1547.1147.1446.19-93,739
Dec 26, 202547.1447.1647.1247.1446.20-0.03%64,955
Dec 24, 202547.1047.1647.1047.1646.210.12%73,703
Dec 23, 202547.0647.1647.0647.1046.16-0.88%56,390
Dec 22, 202547.4847.5347.4847.5246.170.07%88,158
Dec 19, 202547.4747.4947.4747.4946.130.08%54,788
Dec 18, 202547.4547.4547.3847.4546.100.06%184,921
Dec 17, 202547.4047.4247.3547.4246.070.06%120,769
Dec 16, 202547.3847.3947.3347.3946.040.02%82,603
Dec 15, 202547.3847.3947.3647.3846.030.03%66,043
Dec 12, 202547.3747.3847.3547.3746.020.01%51,556
Dec 11, 202547.3447.3847.3447.3646.01-73,439
Dec 10, 202547.3247.3847.3147.3646.010.08%117,431
Dec 9, 202547.3247.3447.3047.3245.97-141,370
Dec 8, 202547.3547.3547.3047.3245.970.04%78,765
Dec 5, 202547.2747.3147.2547.3045.950.13%96,369
Dec 4, 202547.2247.2547.2047.2445.890.05%48,405
Dec 3, 202547.1947.2447.1747.2245.870.05%51,758