Pacer Pacific Asset Floating Rate High Income ETF (FLRT) Historical Stock Data
47.60 ↑0.03 (0.07%)
As of July 26, 2024, 11:32am EST.
Historical Data
In the past 30 trading days, FLRT is down -0.02% a day on average. There have been 12 days where Pacer Pacific Asset Floating Rate High Income ETF closed green and 18 days where FLRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 47.61 | 47.60 | ↓$0.02 (-0.03%) | 47.58 | 47.61 | 36.57K |
| 2024-07-25 | 47.59 | 47.56 | ↓$0.03 (-0.06%) | 47.52 | 47.59 | 99.47K |
| 2024-07-24 | 47.91 | 47.88 | ↓$0.03 (-0.06%) | 47.86 | 47.91 | 45.15K |
| 2024-07-23 | 47.88 | 47.86 | ↓$0.02 (-0.04%) | 47.85 | 47.88 | 46.16K |
| 2024-07-22 | 47.87 | 47.86 | ↓$0.02 (-0.03%) | 47.84 | 47.87 | 97.09K |
| 2024-07-19 | 48.07 | 47.83 | ↓$0.24 (-0.50%) | 47.82 | 48.07 | 81.15K |
| 2024-07-18 | 47.84 | 47.84 | ↓$0.01 (-0.01%) | 47.81 | 47.84 | 48.01K |
| 2024-07-17 | 47.80 | 47.83 | ↑$0.03 (0.06%) | 47.79 | 47.83 | 57.26K |
| 2024-07-16 | 47.82 | 47.80 | ↓$0.02 (-0.04%) | 47.77 | 47.82 | 63.51K |
| 2024-07-15 | 47.81 | 47.77 | ↓$0.04 (-0.08%) | 47.72 | 47.81 | 228.43K |
| 2024-07-12 | 47.74 | 47.75 | ↑$0.01 (0.02%) | 47.73 | 47.75 | 148.95K |
| 2024-07-11 | 47.71 | 47.78 | ↑$0.07 (0.15%) | 47.69 | 47.78 | 252.91K |
| 2024-07-10 | 47.70 | 47.68 | ↓$0.02 (-0.04%) | 47.66 | 47.70 | 182.79K |
| 2024-07-09 | 47.71 | 47.68 | ↓$0.03 (-0.06%) | 47.66 | 47.71 | 127.11K |
| 2024-07-08 | 47.66 | 47.66 | ↑$0.00 (0.00%) | 47.64 | 47.66 | 68.10K |
| 2024-07-05 | 47.69 | 47.66 | ↓$0.03 (-0.06%) | 47.61 | 47.69 | 178.92K |
| 2024-06-28 | 47.53 | 47.55 | ↑$0.02 (0.04%) | 47.53 | 47.56 | 90.92K |
| 2024-06-26 | 47.89 | 47.92 | ↑$0.03 (0.06%) | 47.88 | 47.96 | 140.21K |
| 2024-06-25 | 47.93 | 47.92 | ↓$0.02 (-0.03%) | 47.89 | 47.93 | 88.67K |
| 2024-06-24 | 47.89 | 47.89 | ↑$0.00 (0.00%) | 47.89 | 47.90 | 40.32K |
| 2024-06-21 | 47.86 | 47.92 | ↑$0.06 (0.13%) | 47.86 | 47.93 | 190.59K |
| 2024-06-20 | 47.91 | 47.91 | ↑$0.00 (0.00%) | 47.85 | 47.91 | 110.51K |
| 2024-06-18 | 47.85 | 47.86 | ↑$0.00 (0.00%) | 47.85 | 47.87 | 38.50K |
| 2024-06-17 | 47.87 | 47.83 | ↓$0.04 (-0.08%) | 47.83 | 47.87 | 73.80K |
| 2024-06-14 | 47.85 | 47.84 | ↓$0.02 (-0.03%) | 47.83 | 47.87 | 71.03K |
| 2024-06-13 | 47.85 | 47.87 | ↑$0.02 (0.03%) | 47.85 | 47.87 | 36.98K |
| 2024-06-12 | 47.88 | 47.85 | ↓$0.03 (-0.06%) | 47.84 | 47.88 | 28.86K |
| 2024-06-11 | 47.84 | 47.84 | ↓$0.01 (-0.01%) | 47.80 | 47.84 | 161.92K |
| 2024-06-10 | 47.82 | 47.87 | ↑$0.05 (0.10%) | 47.81 | 47.87 | 112.81K |
| 2024-06-07 | 47.83 | 47.80 | ↓$0.03 (-0.06%) | 47.78 | 47.83 | 34.41K |
Create an account or log in to view more rows.
$FLRT get over the hump
$FLRT FYI - leaning bullish
$FLRT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FLRT NOT SELLING.
$FLRT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FLRT why is this not moving lol
$FLRT holdddd it tight yall
$FLRT the market is selling off
$FLRT LOADING UP HERE!
$FLRT when's the offering?