Get the Stockscreener App
46.79
0.00%
0.00
Pacer Aristotle Pacific Floating Rate High Income Etf Stock (FLRT) Price History
The historical daily chart and data for Pacer Aristotle Pacific Floating Rate High Income Etf stock (FLRT), show that the latest closing stock price as of May 27, 2026, is $46.79.
- Pacer Aristotle Pacific Floating Rate High Income Etf all-time high stock price is $48.07, occurred on July 19, 2024.
- The lowest Pacer Aristotle Pacific Floating Rate High Income Etf stock price recorded was $44.63 on May 31, 2023. Since then, Pacer Aristotle Pacific Floating Rate High Income Etf's stock price has risen over 4.84% to $46.79 now.
- The 52-week high stock price for FLRT is $47.68, representing a 1.90% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for FLRT is $46.00, indicating a -1.69% decrease from the current share price, occurred on March 09, 2026.
- The closing price of Pacer Aristotle Pacific Floating Rate High Income Etf (FLRT) stock in the beginning of 2025 was $47.82. The stock closed the year at $44.80, a loss of over -6.30% for the year.
The table below shows more information about FLRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $46.80 | $46.78 | $0.02 | 50,728.0 | +0.00% |
| May 26, 2026 | $46.82 | $46.68 | $0.14 | 96,923.0 | +0.00% |
| May 22, 2026 | $46.79 | $46.75 | $0.0395 | 70,269.0 | +0.13% |
| May 21, 2026 | $46.81 | $46.71 | $0.10 | 76,389.0 | -0.43% |
| May 20, 2026 | $46.93 | $46.86 | $0.0655 | 92,053.0 | +0.15% |
| May 19, 2026 | $46.95 | $46.85 | $0.10 | 108,915.0 | -0.06% |
| May 18, 2026 | $46.97 | $46.87 | $0.0999 | 204,206.0 | -0.06% |
| May 15, 2026 | $46.95 | $46.85 | $0.0974 | 114,555.0 | +0.02% |
| May 14, 2026 | $46.93 | $46.88 | $0.05 | 107,718.0 | +0.06% |
| May 13, 2026 | $46.91 | $46.81 | $0.105 | 67,812.0 | +0.02% |
| May 12, 2026 | $46.87 | $46.79 | $0.0799 | 86,742.0 | +0.11% |
| May 11, 2026 | $46.85 | $46.81 | $0.0398 | 49,428.0 | -0.02% |
| May 08, 2026 | $46.85 | $46.80 | $0.05 | 114,781.0 | +0.13% |
| May 07, 2026 | $46.80 | $46.74 | $0.06 | 87,918.0 | +0.06% |
| May 06, 2026 | $46.84 | $46.72 | $0.1198 | 134,546.0 | +0.16% |
| May 05, 2026 | $46.70 | $46.65 | $0.05 | 219,707.0 | +0.12% |
| May 04, 2026 | $46.65 | $46.59 | $0.06 | 76,967.0 | +0.05% |
| May 01, 2026 | $46.64 | $46.59 | $0.05 | 88,113.0 | -0.02% |
| Apr 30, 2026 | $46.61 | $46.54 | $0.0699 | 91,989.0 | +0.13% |
| Apr 29, 2026 | $46.56 | $46.51 | $0.05 | 76,026.0 | -0.02% |
| Apr 28, 2026 | $46.55 | $46.50 | $0.05 | 59,801.0 | +0.04% |
Pacer Aristotle Pacific Floating Rate High Income Etf Stock (FLRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pacer Aristotle Pacific Floating Rate High Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacer Aristotle Pacific Floating Rate High Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacer Aristotle Pacific Floating Rate High Income Etf Stock (FLRT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $46.97 | $46.59 | $0.38 | 1,847,770.0 | +0.41% |
| Apr, 2026 | $46.73 | $46.24 | $0.49 | 2,644,359.0 | +0.63% |
| Mar, 2026 | $46.64 | $46.00 | $0.64 | 2,431,572.0 | -0.06% |
| Feb, 2026 | $47.25 | $46.31 | $0.94 | 2,528,554.0 | -1.66% |
| Jan, 2026 | $47.50 | $47.06 | $0.44 | 1,982,347.0 | -0.03% |
Pacer Aristotle Pacific Floating Rate High Income Etf Stock (FLRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.53 | $47.06 | $0.4731 | 1,763,555.0 | -0.08% |
| Nov, 2025 | $47.41 | $47.06 | $0.35 | 2,172,257.0 | -0.19% |
| Oct, 2025 | $47.45 | $47.09 | $0.36 | 2,084,903.0 | -0.30% |
| Sep, 2025 | $47.64 | $47.30 | $0.3384 | 1,782,212.0 | +0.00% |
| Aug, 2025 | $47.61 | $47.30 | $0.3099 | 1,801,830.0 | -0.06% |
| Jul, 2025 | $47.68 | $47.37 | $0.31 | 2,105,352.0 | -0.38% |
| Jun, 2025 | $47.60 | $47.23 | $0.37 | 1,644,917.0 | +0.68% |
| May, 2025 | $47.38 | $46.58 | $0.80 | 1,544,272.0 | +1.33% |
| Apr, 2025 | $47.09 | $45.06 | $2.03 | 3,501,510.0 | -0.91% |
| Mar, 2025 | $47.50 | $47.00 | $0.50 | 3,140,270.0 | -0.88% |
| Feb, 2025 | $47.75 | $47.43 | $0.32 | 2,188,600.0 | -0.30% |
| Jan, 2025 | $47.80 | $47.53 | $0.27 | 2,157,435.0 | +0.24% |
Pacer Aristotle Pacific Floating Rate High Income Etf Stock (FLRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.87 | $47.48 | $0.395 | 1,923,077.0 | -0.33% |
| Nov, 2024 | $47.80 | $47.49 | $0.3103 | 1,582,105.0 | +0.19% |
| Oct, 2024 | $47.82 | $47.51 | $0.31 | 1,752,136.0 | +0.18% |
| Sep, 2024 | $47.90 | $47.49 | $0.41 | 1,737,156.0 | -0.44% |
| Aug, 2024 | $47.73 | $47.41 | $0.3199 | 2,340,546.0 | +0.16% |
| Jul, 2024 | $48.07 | $47.52 | $0.55 | 2,280,609.0 | +0.16% |
| Jun, 2024 | $47.96 | $47.50 | $0.46 | 1,914,125.0 | -0.32% |
| May, 2024 | $47.98 | $47.50 | $0.48 | 1,492,839.0 | +0.39% |
| Apr, 2024 | $47.93 | $47.38 | $0.55 | 1,178,880.0 | -0.08% |
| Mar, 2024 | $48.04 | $47.27 | $0.772 | 1,085,862.0 | +0.57% |
| Feb, 2024 | $47.52 | $47.11 | $0.4099 | 1,296,775.0 | -0.08% |
| Jan, 2024 | $47.56 | $47.12 | $0.44 | 859,601.0 | +0.42% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):