MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLRT — Pacer Aristotle Pacific Floating Rate High Income ETF
NYSE ArcaPacer Aristotle Pacific Floating Rate High Income ETF
$46.50
+0.02(+0.04%)
- O
- 46.52
- H
- 46.56
- L
- 46.49
- V
- 277.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.50
Period Return+0.03%
Period High$47.68
Period Low$46.00
Avg Daily Volume116.7K
Total Trading Days365
FLRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.52 | $46.56 | $46.49 | $46.50 | +$0.02 | +0.04% | 277,926 | $46.52 | $46.49 $46.56 |
| Oct 1, 2026 | $46.46 | $46.49 | $46.40 | $46.48 | +$0.04 | +0.09% | 307,663 | $46.45 | $46.40 $46.49 |
| Sep 30, 2026 | $46.51 | $46.53 | $46.44 | $46.44 | $-0.06 | -0.13% | 199,854 | $46.49 | $46.44 $46.53 |
| Sep 29, 2026 | $46.51 | $46.59 | $46.48 | $46.50 | +$0.00 | +0.00% | 385,168 | $46.50 | $46.48 $46.59 |
| Sep 28, 2026 | $46.56 | $46.64 | $46.50 | $46.50 | $-0.07 | -0.15% | 270,393 | $46.56 | $46.50 $46.64 |
| Sep 25, 2026 | $46.57 | $46.58 | $46.54 | $46.57 | +$0.02 | +0.04% | 2,561,579 | $46.57 | $46.54 $46.58 |
| Sep 24, 2026 | $46.54 | $46.62 | $46.54 | $46.55 | $-0.27 | -0.58% | 467,873 | $46.58 | $46.54 $46.62 |
| Sep 23, 2026 | $46.87 | $46.89 | $46.80 | $46.82 | $-0.04 | -0.09% | 814,747 | $46.85 | $46.80 $46.89 |
| Sep 22, 2026 | $46.87 | $46.89 | $46.84 | $46.86 | +$0.00 | +0.00% | 218,583 | $46.88 | $46.84 $46.89 |
| Sep 21, 2026 | $46.88 | $46.91 | $46.86 | $46.86 | $-0.01 | -0.02% | 185,238 | $46.88 | $46.86 $46.91 |
| Sep 18, 2026 | $46.85 | $46.91 | $46.82 | $46.87 | +$0.00 | +0.00% | 215,579 | $46.85 | $46.82 $46.91 |
| Sep 17, 2026 | $46.84 | $46.95 | $46.81 | $46.87 | +$0.12 | +0.26% | 516,045 | $46.85 | $46.81 $46.95 |
| Sep 16, 2026 | $46.80 | $46.84 | $46.75 | $46.75 | $-0.03 | -0.06% | 90,576 | $46.79 | $46.75 $46.84 |
| Sep 15, 2026 | $46.76 | $46.78 | $46.74 | $46.78 | +$0.00 | +0.00% | 196,836 | $46.77 | $46.74 $46.78 |
| Sep 14, 2026 | $46.73 | $46.78 | $46.71 | $46.78 | +$0.03 | +0.06% | 68,244 | $46.76 | $46.71 $46.78 |
| Sep 11, 2026 | $46.83 | $46.83 | $46.74 | $46.75 | $-0.01 | -0.02% | 165,892 | $46.78 | $46.74 $46.83 |
| Sep 10, 2026 | $46.77 | $46.80 | $46.73 | $46.76 | $-0.02 | -0.04% | 100,029 | $46.77 | $46.73 $46.80 |
| Sep 9, 2026 | $46.79 | $46.80 | $46.76 | $46.78 | +$0.01 | +0.02% | 82,152 | $46.77 | $46.76 $46.80 |
| Sep 8, 2026 | $46.74 | $46.79 | $46.74 | $46.77 | +$0.02 | +0.04% | 84,863 | $46.77 | $46.74 $46.79 |
| Sep 4, 2026 | $46.80 | $46.80 | $46.72 | $46.75 | +$0.05 | +0.11% | 179,405 | $46.75 | $46.72 $46.80 |
| Sep 3, 2026 | $46.71 | $46.74 | $46.67 | $46.70 | +$0.00 | +0.01% | 60,667 | $46.72 | $46.67 $46.74 |
| Sep 2, 2026 | $46.69 | $46.70 | $46.67 | $46.70 | +$0.03 | +0.06% | 128,797 | $46.69 | $46.67 $46.70 |
| Sep 1, 2026 | $46.69 | $46.70 | $46.65 | $46.67 | $-0.04 | -0.09% | 394,855 | $46.69 | $46.65 $46.70 |
| Aug 31, 2026 | $46.67 | $46.71 | $46.67 | $46.71 | +$0.05 | +0.11% | 112,197 | $46.69 | $46.67 $46.71 |
| Aug 28, 2026 | $46.67 | $46.71 | $46.65 | $46.66 | +$0.00 | +0.00% | 124,214 | $46.68 | $46.65 $46.71 |
| Aug 27, 2026 | $46.66 | $46.68 | $46.64 | $46.66 | $-0.32 | -0.68% | 127,626 | $46.67 | $46.64 $46.68 |
| Aug 26, 2026 | $46.98 | $46.99 | $46.96 | $46.98 | +$0.01 | +0.02% | 127,090 | $46.98 | $46.96 $46.99 |
| Aug 25, 2026 | $46.97 | $46.98 | $46.91 | $46.97 | +$0.03 | +0.05% | 561,021 | $46.98 | $46.91 $46.98 |
| Aug 24, 2026 | $46.91 | $46.95 | $46.90 | $46.95 | +$0.04 | +0.09% | 116,310 | $46.93 | $46.90 $46.95 |
| Aug 21, 2026 | $46.90 | $46.94 | $46.88 | $46.90 | +$0.10 | +0.22% | 157,357 | $46.93 | $46.88 $46.94 |