Australia markets closed

Pacer Pacific Asset Floating Rate High Income ETF (FLRT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
47.55+0.01 (+0.02%)
At close: 04:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202447.5347.5647.5347.5547.5590,900
27 June 202447.6147.6147.5047.5447.54176,300
27 June 20240.413 Dividend
26 June 202447.8947.9647.8847.9247.51140,200
25 June 202447.9347.9347.8947.9247.5088,700
24 June 202447.8947.9047.8947.8947.4840,300
21 June 202447.8647.9347.8647.9247.51190,600
20 June 202447.9147.9147.8547.9147.50110,500
18 June 202447.8547.8747.8547.8547.4438,500
17 June 202447.8747.8747.8347.8347.4273,800
14 June 202447.8547.8847.8347.8347.4271,000
13 June 202447.8547.8747.8547.8747.4537,100
12 June 202447.8847.8847.8447.8547.4428,900
11 June 202447.8447.8447.8047.8347.42161,900
10 June 202447.8247.8747.8147.8747.46112,800
07 June 202447.8347.8347.7847.8047.3934,400
06 June 202447.7947.8447.7847.8147.40288,900
05 June 202447.7147.7847.7147.7847.36120,000
04 June 202447.7747.7847.7247.7447.3352,600
03 June 202447.6947.7347.6947.7247.3155,900
31 May 202447.6847.7147.6847.7147.2949,000
30 May 202447.6947.6947.6747.6947.2862,800
29 May 202447.6747.7247.6647.6847.2756,800
28 May 202447.6947.7347.6747.6947.2890,500
24 May 202447.6747.6747.6047.6747.25129,900
23 May 202447.7047.7047.6547.6547.2437,200
23 May 20240.211 Dividend
22 May 202447.9047.9047.8547.8747.2539,300
21 May 202447.9047.9147.8447.9147.2955,200
20 May 202447.8647.8647.8447.8647.2440,500
17 May 202447.8747.8747.8347.8547.2329,600
16 May 202447.7947.8347.7947.8247.2050,100
15 May 202447.8047.8047.7847.8047.1832,400
14 May 202447.8047.8047.7547.7747.1517,200
13 May 202447.8147.8547.7547.7847.1674,000
10 May 202447.7947.7947.7247.7547.13139,000
09 May 202447.7647.7647.7047.7347.1193,000
08 May 202447.7547.9847.6847.9847.3636,200
07 May 202447.6847.7847.6747.7847.1643,000
06 May 202447.6747.6947.6347.6947.07102,300
03 May 202447.6647.6647.6047.6647.04128,800
02 May 202447.5847.6547.5447.6547.03102,000
01 May 202447.5447.5547.5047.5546.9385,100
30 Apr 202447.5047.5347.5047.5246.9032,100
29 Apr 202447.5247.5247.4747.5046.8874,000
26 Apr 202447.5047.5047.4447.4646.8477,200
25 Apr 202447.4047.5247.3847.4446.8245,700
25 Apr 20240.378 Dividend
24 Apr 202447.8547.8547.7847.8546.8652,100
23 Apr 202447.8247.9347.7847.9346.9343,100
22 Apr 202447.8147.8547.7447.8546.8674,500
19 Apr 202447.7747.7747.7047.7346.7361,300
18 Apr 202447.8447.8447.6847.7246.7374,800
17 Apr 202447.7647.7647.6547.7646.7792,400
16 Apr 202447.6547.7347.6447.7346.7476,200
15 Apr 202447.6747.6847.6547.6846.6921,500
12 Apr 202447.6647.7147.6647.6946.7041,600
11 Apr 202447.6447.6847.6047.6646.6767,500
10 Apr 202447.6847.6847.6347.6546.6646,600
09 Apr 202447.6647.6747.6247.6546.6634,800
08 Apr 202447.5747.7947.5747.6446.6579,900
05 Apr 202447.5847.6247.5747.6246.6326,800
04 Apr 202447.6047.6047.5847.6046.6135,600
03 Apr 202447.5247.5647.5247.5646.5716,800
02 Apr 202447.5347.5747.5347.5746.5865,500
01 Apr 202447.5447.5647.5347.5646.5740,700
28 Mar 202447.5347.5647.5147.5646.5739,400
27 Mar 202447.5447.5647.4847.5646.5742,700
26 Mar 202447.4847.4947.4647.4746.4834,600
25 Mar 202447.4547.5247.4447.4946.50138,800
22 Mar 202447.4447.4547.4247.4546.4642,700
21 Mar 202447.4447.5047.4247.4846.4960,800
21 Mar 20240.299 Dividend
20 Mar 202448.0448.0447.6947.7246.4440,700
19 Mar 202447.7247.7347.6747.7246.4438,500
18 Mar 202447.6747.7047.6547.6946.4141,100
15 Mar 202447.6247.6547.6147.6146.3329,000
14 Mar 202447.6047.6447.5747.6446.3634,200
13 Mar 202447.6347.6547.6047.6346.3526,800
12 Mar 202447.5947.6247.5847.6246.3429,800
11 Mar 202447.5547.5547.5047.5446.2646,500
08 Mar 202447.5347.5347.4847.5246.24186,000
07 Mar 202447.5047.6947.4447.5246.2445,100
06 Mar 202447.4147.4647.3847.4646.1858,200
05 Mar 202447.3847.4047.3647.3946.1140,300
04 Mar 202447.3547.3847.3347.3646.0922,500
01 Mar 202447.3347.3447.2747.3446.0783,100
29 Feb 202447.2647.2947.2447.2946.0237,300
28 Feb 202447.2447.2547.2247.2445.9723,400
27 Feb 202447.1847.2047.1847.2045.9316,800
26 Feb 202447.3147.3147.1847.1945.92125,000
23 Feb 202447.1847.1947.1647.1945.9235,200
22 Feb 202447.1147.1947.1147.1745.9049,800
22 Feb 20240.291 Dividend
21 Feb 202447.5147.5147.3947.4245.8646,300
20 Feb 202447.4247.4447.3947.4445.8730,900
16 Feb 202447.4047.4047.3447.3845.8225,000
15 Feb 202447.3947.4147.3647.3845.8230,700
14 Feb 202447.3247.3647.3147.3545.7940,300
13 Feb 202447.4047.4047.3647.4045.8442,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...