NYSE Arca · FLRT · ETF
Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT) ETF price history
Every NYSE Arca trading session of Pacer Aristotle Pacific Floating Rate High Income ETF from Feb 19, 2015 to Sep 28, 2026: 2,919 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLRT adjusted close, 2015 to 2026
- $46.85
- All time high, 2026
- $46.90
- 52 week high, $44.95 low
- 2,919
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
FLRT key facts
- Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT) closed at $46.50 on Sep 28, 2026 on NYSE Arca.
- FLRT's all time high close is $46.85, set on Aug 14, 2026; its all time low close is $26.52 on Mar 24, 2020.
- FLRT's 52 week range is $44.95 to $46.90.
- FLRT returned +3.1% over the year to Sep 28, 2026 and +32.3% over five years.
- Over ten years FLRT returned +56%, +4.6% a year compounded.
- FLRT's deepest drawdown was -21.0% from Jan 22, 2020 to Mar 24, 2020.
- DataCedar holds 2,919 daily sessions of FLRT history from Feb 19, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLRT price chart, 2015 to 2026
FLRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -0.2% |
| 6 months | +2.1% |
| Year to date | +1.6% |
| 1 year | +3.1% |
| 3 years | +22.1% |
| 5 years | +32.3% |
| 10 years | +56.4% |
| Since Feb 19, 2015 | +62.4% |
| Compound annual growth, 11.6 years | +4.3% |
FLRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.85 on Aug 14, 2026
- All time low close
- $26.52 on Mar 24, 2020
- 52 week high
- $46.90 on Aug 14, 2026
- 52 week low
- $44.95 on Oct 13, 2025
- Deepest drawdown
- -21.0% from Jan 22, 2020 to Mar 24, 2020, recovered Nov 9, 2020
- Best single session
- +5.3% on Mar 26, 2020
- Worst single session
- -4.4% on Nov 28, 2016
- Volatility, 1 year annualised
- 1.8%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2023, +15%
- Worst calendar year
- 2022, -3%
FLRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Feb 19, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.80 | $46.90 | $45.09 | $46.50 | +1.6% | 25.6M | 185 |
| 2025 | $43.07 | $45.79 | $41.50 | $45.76 | +6.2% | 26.5M | 250 |
| 2024 | $39.46 | $43.07 | $39.44 | $43.07 | +9.2% | 19.5M | 252 |
| 2023 | $34.46 | $39.50 | $34.43 | $39.45 | +14.6% | 6.9M | 250 |
| 2022 | $35.37 | $35.58 | $32.80 | $34.42 | -2.7% | 5.2M | 251 |
| 2021 | $34.29 | $35.56 | $34.29 | $35.38 | +3.2% | 655.7K | 252 |
| 2020 | $33.38 | $34.34 | $26.52 | $34.29 | +2.8% | 108K | 253 |
| 2019 | $30.18 | $34.05 | $30.18 | $33.36 | +9.4% | 103.9K | 252 |
| 2018 | $30.76 | $32.51 | $30.27 | $30.49 | -1.1% | 151.1K | 251 |
| 2017 | $30.31 | $31.73 | $29.45 | $30.84 | +1.7% | 72.3K | 251 |
| 2016 | $27.74 | $34.31 | $27.70 | $30.31 | +9.3% | 566.6K | 252 |
| 2015 | $28.64 | $28.99 | $27.74 | $27.74 | n/a | 595.9K | 220 |
FLRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.50 | -0.4% |
| August 2026 | $46.71 | +0.2% |
| July 2026 | $46.63 | 0.0% |
| June 2026 | $46.63 | +0.2% |
| May 2026 | $46.55 | +0.8% |
| April 2026 | $46.17 | +1.1% |
| March 2026 | $45.65 | +0.5% |
| February 2026 | $45.42 | -1.0% |
| January 2026 | $45.90 | +0.3% |
| December 2025 | $45.76 | +0.8% |
| November 2025 | $45.39 | +0.4% |
| October 2025 | $45.19 | +0.2% |
About the FLRT data
Daily bars. 2,919 sessions from Feb 19, 2015 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 19, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FLMX Franklin FTSE Mexico ETF
- FLOW Global X U.S. Cash Flow Kings 100 ETF
- FLRG Fidelity U.S. Multifactor ETF
- FLRN State Street SPDR Bloomberg Investment Grade Floating Rate ETF
- FLSA Franklin FTSE Saudi Arabia ETF
- FLSP Franklin Systematic Style Premia ETF
- FLSW Franklin FTSE Switzerland ETF
- FLTB Fidelity Limited Term Bond ETF
Common questions
FLRT share price history
