Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)
NYSEARCA: FLRT · Real-Time Price · USD
46.57
-0.03 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FLRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.57 | 46.62 | 46.56 | 46.57 | 46.57 | -0.06% | 119,467 |
| Jun 25, 2026 | 46.60 | 46.62 | 46.57 | 46.60 | 46.60 | - | 82,543 |
| Jun 24, 2026 | 46.88 | 46.92 | 46.87 | 46.88 | 46.60 | 0.02% | 73,987 |
| Jun 23, 2026 | 46.82 | 46.91 | 46.82 | 46.87 | 46.59 | -0.06% | 108,511 |
| Jun 22, 2026 | 46.90 | 46.93 | 46.89 | 46.90 | 46.62 | -0.04% | 103,387 |
| Jun 18, 2026 | 46.93 | 46.93 | 46.88 | 46.92 | 46.64 | 0.11% | 55,848 |
| Jun 17, 2026 | 46.89 | 46.91 | 46.84 | 46.87 | 46.59 | 0.02% | 112,580 |
| Jun 16, 2026 | 46.89 | 46.91 | 46.85 | 46.86 | 46.58 | -0.02% | 63,396 |
| Jun 15, 2026 | 46.91 | 46.91 | 46.85 | 46.87 | 46.59 | -0.02% | 113,715 |
| Jun 12, 2026 | 46.87 | 46.89 | 46.78 | 46.88 | 46.60 | 0.09% | 87,075 |
| Jun 11, 2026 | 46.80 | 46.88 | 46.75 | 46.84 | 46.56 | 0.17% | 187,779 |
| Jun 10, 2026 | 46.79 | 46.80 | 46.74 | 46.76 | 46.48 | -0.04% | 99,827 |
| Jun 9, 2026 | 46.82 | 46.83 | 46.73 | 46.78 | 46.50 | -0.04% | 95,303 |
| Jun 8, 2026 | 46.82 | 46.83 | 46.79 | 46.80 | 46.52 | - | 79,119 |
| Jun 5, 2026 | 46.84 | 46.85 | 46.79 | 46.80 | 46.52 | -0.19% | 131,667 |
| Jun 4, 2026 | 46.88 | 46.90 | 46.88 | 46.89 | 46.61 | 0.02% | 148,571 |
| Jun 3, 2026 | 46.90 | 46.90 | 46.85 | 46.88 | 46.60 | -0.15% | 70,672 |
| Jun 2, 2026 | 46.93 | 46.95 | 46.92 | 46.95 | 46.67 | 0.17% | 240,671 |
| Jun 1, 2026 | 46.85 | 46.93 | 46.83 | 46.87 | 46.59 | 0.09% | 89,352 |
| May 29, 2026 | 46.82 | 46.85 | 46.81 | 46.83 | 46.55 | 0.04% | 52,173 |
| May 28, 2026 | 46.81 | 46.83 | 46.76 | 46.81 | 46.53 | 0.04% | 99,597 |
| May 27, 2026 | 46.80 | 46.80 | 46.78 | 46.79 | 46.51 | - | 60,503 |
| May 26, 2026 | 46.80 | 46.82 | 46.68 | 46.79 | 46.51 | - | 96,923 |
| May 22, 2026 | 46.78 | 46.79 | 46.75 | 46.79 | 46.51 | 0.13% | 70,269 |
| May 21, 2026 | 46.72 | 46.81 | 46.71 | 46.73 | 46.45 | -0.09% | 76,389 |
| May 20, 2026 | 46.87 | 46.93 | 46.87 | 46.93 | 46.49 | 0.15% | 92,053 |
| May 19, 2026 | 46.88 | 46.95 | 46.85 | 46.86 | 46.42 | -0.06% | 108,915 |
| May 18, 2026 | 46.90 | 46.97 | 46.87 | 46.89 | 46.45 | -0.06% | 205,206 |
| May 15, 2026 | 46.87 | 46.95 | 46.85 | 46.92 | 46.48 | 0.02% | 114,565 |
| May 14, 2026 | 46.88 | 46.93 | 46.88 | 46.91 | 46.47 | 0.06% | 107,718 |
| May 13, 2026 | 46.83 | 46.92 | 46.81 | 46.88 | 46.44 | 0.02% | 67,812 |
| May 12, 2026 | 46.86 | 46.87 | 46.79 | 46.87 | 46.43 | 0.11% | 86,742 |
| May 11, 2026 | 46.83 | 46.85 | 46.81 | 46.82 | 46.39 | -0.02% | 49,428 |
| May 8, 2026 | 46.81 | 46.85 | 46.80 | 46.83 | 46.39 | 0.13% | 114,785 |
| May 7, 2026 | 46.77 | 46.80 | 46.74 | 46.77 | 46.34 | 0.06% | 87,918 |
| May 6, 2026 | 46.76 | 46.84 | 46.72 | 46.74 | 46.31 | 0.16% | 134,546 |
| May 5, 2026 | 46.66 | 46.70 | 46.65 | 46.67 | 46.24 | 0.12% | 219,707 |
| May 4, 2026 | 46.63 | 46.65 | 46.59 | 46.62 | 46.18 | 0.05% | 76,967 |
| May 1, 2026 | 46.61 | 46.64 | 46.59 | 46.59 | 46.16 | -0.02% | 88,113 |
| Apr 30, 2026 | 46.56 | 46.61 | 46.54 | 46.60 | 46.17 | 0.13% | 91,989 |
| Apr 29, 2026 | 46.55 | 46.56 | 46.51 | 46.54 | 46.11 | -0.02% | 76,026 |
| Apr 28, 2026 | 46.52 | 46.55 | 46.50 | 46.55 | 46.12 | 0.04% | 59,803 |
| Apr 27, 2026 | 46.52 | 46.55 | 46.50 | 46.53 | 46.10 | -0.04% | 123,756 |
| Apr 24, 2026 | 46.50 | 46.55 | 46.49 | 46.55 | 46.12 | 0.13% | 80,529 |
| Apr 23, 2026 | 46.48 | 46.49 | 46.43 | 46.49 | 46.06 | 0.01% | 193,409 |
| Apr 22, 2026 | 46.70 | 46.73 | 46.68 | 46.72 | 46.05 | 0.15% | 185,346 |
| Apr 21, 2026 | 46.67 | 46.67 | 46.63 | 46.65 | 45.98 | -0.02% | 57,073 |
| Apr 20, 2026 | 46.66 | 46.67 | 46.64 | 46.66 | 45.99 | - | 104,596 |
| Apr 17, 2026 | 46.64 | 46.69 | 46.62 | 46.66 | 45.99 | 0.17% | 198,189 |
| Apr 16, 2026 | 46.58 | 46.60 | 46.56 | 46.58 | 45.92 | -0.02% | 73,774 |
| Apr 15, 2026 | 46.51 | 46.61 | 46.44 | 46.59 | 45.93 | 0.15% | 263,627 |
| Apr 14, 2026 | 46.50 | 46.54 | 46.44 | 46.52 | 45.86 | 0.06% | 117,550 |
| Apr 13, 2026 | 46.43 | 46.49 | 46.41 | 46.49 | 45.83 | 0.09% | 133,189 |
| Apr 10, 2026 | 46.47 | 46.50 | 46.42 | 46.45 | 45.79 | -0.09% | 171,818 |
| Apr 9, 2026 | 46.48 | 46.52 | 46.45 | 46.49 | 45.83 | -0.04% | 186,683 |
| Apr 8, 2026 | 46.56 | 46.56 | 46.48 | 46.51 | 45.85 | 0.22% | 219,036 |
| Apr 7, 2026 | 46.36 | 46.41 | 46.32 | 46.41 | 45.75 | 0.06% | 47,796 |
| Apr 6, 2026 | 46.37 | 46.40 | 46.35 | 46.38 | 45.72 | 0.02% | 90,783 |
| Apr 2, 2026 | 46.25 | 46.39 | 46.24 | 46.37 | 45.71 | 0.09% | 68,076 |
| Apr 1, 2026 | 46.34 | 46.35 | 46.27 | 46.33 | 45.67 | 0.04% | 101,665 |
| Mar 31, 2026 | 46.27 | 46.31 | 46.21 | 46.31 | 45.65 | 0.22% | 202,465 |
| Mar 30, 2026 | 46.22 | 46.22 | 46.14 | 46.21 | 45.55 | -0.02% | 80,336 |
| Mar 27, 2026 | 46.23 | 46.29 | 46.19 | 46.22 | 45.56 | -0.05% | 131,000 |
| Mar 26, 2026 | 46.28 | 46.30 | 46.22 | 46.25 | 45.59 | -0.08% | 59,997 |
| Mar 25, 2026 | 46.55 | 46.64 | 46.53 | 46.54 | 45.62 | 0.11% | 57,609 |
| Mar 24, 2026 | 46.45 | 46.50 | 46.43 | 46.49 | 45.57 | 0.06% | 101,364 |
| Mar 23, 2026 | 46.46 | 46.52 | 46.44 | 46.46 | 45.54 | 0.06% | 107,913 |
| Mar 20, 2026 | 46.48 | 46.48 | 46.37 | 46.43 | 45.51 | -0.04% | 82,778 |
| Mar 19, 2026 | 46.38 | 46.47 | 46.38 | 46.45 | 45.53 | 0.09% | 94,409 |
| Mar 18, 2026 | 46.43 | 46.44 | 46.37 | 46.41 | 45.49 | 0.06% | 46,300 |
| Mar 17, 2026 | 46.41 | 46.44 | 46.38 | 46.38 | 45.46 | 0.15% | 33,348 |
| Mar 16, 2026 | 46.31 | 46.35 | 46.29 | 46.31 | 45.39 | - | 107,158 |
| Mar 13, 2026 | 46.31 | 46.32 | 46.28 | 46.31 | 45.39 | 0.03% | 61,194 |
| Mar 12, 2026 | 46.28 | 46.30 | 46.25 | 46.30 | 45.38 | 0.28% | 46,688 |
| Mar 11, 2026 | 46.14 | 46.19 | 46.14 | 46.17 | 45.26 | -0.02% | 72,127 |
| Mar 10, 2026 | 46.18 | 46.23 | 46.16 | 46.18 | 45.26 | -0.03% | 85,300 |
| Mar 9, 2026 | 46.01 | 46.25 | 46.00 | 46.19 | 45.28 | -0.09% | 237,402 |
| Mar 6, 2026 | 46.20 | 46.27 | 46.17 | 46.23 | 45.32 | -0.13% | 120,045 |
| Mar 5, 2026 | 46.30 | 46.33 | 46.26 | 46.29 | 45.38 | 0.06% | 95,604 |
| Mar 4, 2026 | 46.23 | 46.33 | 46.22 | 46.26 | 45.35 | -0.06% | 41,370 |
| Mar 3, 2026 | 46.16 | 46.29 | 46.13 | 46.29 | 45.38 | -0.06% | 206,589 |
| Mar 2, 2026 | 46.18 | 46.37 | 46.13 | 46.32 | 45.40 | -0.04% | 361,073 |
| Feb 27, 2026 | 46.44 | 46.44 | 46.31 | 46.34 | 45.42 | -0.34% | 111,226 |
| Feb 26, 2026 | 46.49 | 46.51 | 46.43 | 46.50 | 45.58 | -0.02% | 140,204 |
| Feb 25, 2026 | 46.51 | 46.52 | 46.47 | 46.51 | 45.59 | 0.15% | 94,863 |
| Feb 24, 2026 | 46.77 | 46.82 | 46.71 | 46.73 | 45.52 | -0.13% | 141,645 |
| Feb 23, 2026 | 46.91 | 46.92 | 46.75 | 46.79 | 45.58 | -0.42% | 79,278 |
| Feb 20, 2026 | 46.99 | 47.02 | 46.96 | 46.99 | 45.77 | -0.10% | 118,384 |
| Feb 19, 2026 | 47.06 | 47.06 | 46.93 | 47.03 | 45.81 | -0.08% | 451,821 |
| Feb 18, 2026 | 47.07 | 47.12 | 47.07 | 47.07 | 45.85 | -0.02% | 96,921 |
| Feb 17, 2026 | 47.06 | 47.10 | 47.04 | 47.08 | 45.86 | 0.13% | 117,071 |
| Feb 13, 2026 | 47.04 | 47.10 | 47.01 | 47.02 | 45.80 | 0.04% | 58,244 |
| Feb 12, 2026 | 47.07 | 47.10 | 46.95 | 47.00 | 45.79 | -0.15% | 147,072 |
| Feb 11, 2026 | 47.09 | 47.15 | 47.07 | 47.07 | 45.85 | -0.04% | 121,994 |
| Feb 10, 2026 | 47.15 | 47.16 | 47.02 | 47.09 | 45.87 | -0.21% | 253,011 |
| Feb 9, 2026 | 47.13 | 47.19 | 47.12 | 47.19 | 45.97 | 0.04% | 122,752 |
| Feb 6, 2026 | 47.11 | 47.19 | 47.10 | 47.17 | 45.95 | 0.21% | 117,489 |
| Feb 5, 2026 | 47.08 | 47.11 | 47.00 | 47.07 | 45.85 | 0.03% | 109,380 |
| Feb 4, 2026 | 47.13 | 47.14 | 47.03 | 47.06 | 45.84 | -0.15% | 71,762 |
| Feb 3, 2026 | 47.22 | 47.23 | 47.08 | 47.13 | 45.91 | -0.22% | 111,874 |