Skip to main content

Pacer Aristotle Pacific Floating Rate High Income ETF (NY:FLRT)

47.39 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 47.35 47.39 47.33 47.39 96,399 +0.02(+0.04%)
Aug 28, 2025 47.35 47.38 47.32 47.37 65,401 +0.01(+0.02%)
Aug 27, 2025 47.35 47.39 47.30 47.36 78,697 -0.25(-0.52%)
Aug 26, 2025 47.60 47.61 47.59 47.61 65,716 +0.01(+0.02%)
Aug 25, 2025 47.60 47.61 47.57 47.59 56,611 -0.01(-0.01%)
Aug 22, 2025 47.58 47.61 47.57 47.60 63,903 +0.06(+0.13%)
Aug 21, 2025 47.56 47.56 47.52 47.54 60,553 -0.02(-0.05%)
Aug 20, 2025 47.57 47.57 47.51 47.56 69,041 +0.02(+0.04%)
Aug 19, 2025 47.56 47.56 47.54 47.55 89,021 -0.00(-0.01%)
Aug 18, 2025 47.55 47.56 47.53 47.55 68,267 +0.01(+0.03%)
Aug 15, 2025 47.57 47.60 47.50 47.53 287,538 +0.00(+0.01%)
Aug 14, 2025 47.51 47.53 47.49 47.53 133,310 +0.02(+0.04%)
Aug 13, 2025 47.55 47.55 47.49 47.51 124,768 -0.02(-0.04%)
Aug 12, 2025 47.52 47.55 47.50 47.53 61,603 +0.02(+0.04%)
Aug 11, 2025 47.51 47.53 47.50 47.51 71,743 +0.00(+0.01%)
Aug 08, 2025 47.49 47.52 47.49 47.51 34,030 +0.08(+0.16%)
Aug 07, 2025 47.50 47.51 47.43 47.43 62,404 -0.06(-0.13%)
Aug 06, 2025 47.47 47.50 47.46 47.49 70,041 +0.02(+0.05%)
Aug 05, 2025 47.45 47.47 47.44 47.47 54,605 +0.02(+0.03%)
Aug 04, 2025 47.46 47.49 47.45 47.45 77,514 +0.02(+0.04%)
Aug 01, 2025 47.43 47.45 47.39 47.43 111,112 +0.01(+0.02%)
Jul 31, 2025 47.47 47.47 47.40 47.42 62,726 +0.00(+0.00%)
Jul 30, 2025 47.44 47.45 47.42 47.42 68,587 +0.00(+0.00%)
Jul 29, 2025 47.44 47.45 47.42 47.42 63,816 +0.00(+0.00%)
Jul 28, 2025 47.44 47.44 47.42 47.42 65,014 -0.01(-0.02%)
Jul 25, 2025 47.41 47.44 47.40 47.43 74,713 +0.02(+0.04%)
Jul 24, 2025 47.40 47.41 47.37 47.41 174,312 +0.01(+0.02%)
Jul 23, 2025 47.40 47.41 47.39 47.40 203,740 +0.03(+0.06%)
Jul 22, 2025 47.43 47.43 47.36 47.37 62,053 +0.02(+0.04%)
Jul 21, 2025 47.38 47.40 47.35 47.35 68,898 -0.01(-0.03%)
Jul 18, 2025 47.38 47.38 47.35 47.37 71,823 +0.01(+0.02%)
Jul 17, 2025 47.34 47.36 47.33 47.36 54,325 +0.02(+0.04%)
Jul 16, 2025 47.32 47.34 47.28 47.34 86,738 +0.04(+0.09%)
Jul 15, 2025 47.31 47.31 47.28 47.29 102,108 -0.01(-0.02%)
Jul 14, 2025 47.28 47.31 47.27 47.30 83,713 +0.02(+0.04%)
Jul 11, 2025 47.26 47.29 47.25 47.28 80,326 +0.02(+0.04%)
Jul 10, 2025 47.25 47.30 47.23 47.26 110,584 +0.03(+0.06%)
Jul 09, 2025 47.22 47.25 47.22 47.23 96,679 +0.02(+0.04%)
Jul 08, 2025 47.21 47.23 47.20 47.21 149,193 +0.00(+0.01%)
Jul 07, 2025 47.22 47.22 47.19 47.21 69,638 +0.00(+0.00%)
Jul 03, 2025 47.19 47.21 47.19 47.21 55,835 +0.01(+0.03%)
Jul 02, 2025 47.15 47.27 47.14 47.19 164,665 -0.01(-0.02%)
Jul 01, 2025 47.16 47.23 47.14 47.20 340,193 -0.15(-0.32%)
Jun 30, 2025 47.14 47.35 47.12 47.35 267,333 +0.26(+0.55%)
Jun 27, 2025 47.09 47.10 47.08 47.09 104,181 +0.04(+0.08%)
Jun 26, 2025 47.05 47.06 47.03 47.05 100,181 +0.04(+0.08%)
Jun 25, 2025 47.02 47.02 46.98 47.01 81,631 +0.03(+0.06%)
Jun 24, 2025 46.99 47.04 46.97 46.99 56,199 +0.03(+0.06%)
Jun 23, 2025 46.99 46.99 46.93 46.96 63,792 +0.04(+0.08%)
Jun 20, 2025 46.94 46.94 46.90 46.92 61,789 +0.01(+0.02%)
Jun 18, 2025 46.93 46.93 46.89 46.91 43,954 +0.06(+0.13%)
Jun 17, 2025 46.92 46.92 46.84 46.85 51,337 -0.00(-0.01%)
Jun 16, 2025 46.86 46.88 46.83 46.85 55,573 -0.03(-0.06%)
Jun 13, 2025 46.86 46.91 46.82 46.88 68,719 +0.04(+0.08%)
Jun 12, 2025 46.82 46.85 46.82 46.84 74,019 +0.01(+0.02%)
Jun 11, 2025 46.86 46.86 46.81 46.83 130,741 +0.00(+0.00%)
Jun 10, 2025 46.85 46.85 46.80 46.83 150,101 +0.01(+0.02%)
Jun 09, 2025 46.82 46.83 46.79 46.82 49,157 +0.03(+0.06%)
Jun 06, 2025 46.81 46.83 46.78 46.79 51,242 +0.02(+0.04%)
Jun 05, 2025 46.78 46.78 46.76 46.77 73,676 +0.03(+0.06%)
Jun 04, 2025 46.73 46.76 46.73 46.74 50,708 +0.01(+0.02%)
Jun 03, 2025 46.72 46.74 46.72 46.73 73,415 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.