Pacer Aristotle Pacific Floating Rate High Income ETF (FLRT)

FLRT
🏛️ 미국 →
47.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 47.53 47.54 47.52 47.54 0.1M
2024-12-30 47.51 47.54 47.48 47.51 0.2M
2024-12-27 47.51 47.51 47.48 47.51 0.1M
2024-12-26 47.87 47.87 47.84 47.85 0.1M
2024-12-24 47.86 47.86 47.81 47.84 0.0M
2024-12-23 47.84 47.86 47.81 47.86 0.1M
2024-12-20 47.80 47.83 47.78 47.79 0.1M
2024-12-19 47.82 47.83 47.80 47.80 0.1M
2024-12-18 47.82 47.86 47.81 47.85 0.1M
2024-12-17 47.82 47.87 47.82 47.84 0.1M
2024-12-16 47.86 47.86 47.82 47.84 0.1M
2024-12-13 47.80 47.86 47.80 47.81 0.1M
2024-12-12 47.80 47.82 47.76 47.76 0.1M
2024-12-11 47.80 47.80 47.78 47.80 0.1M
2024-12-10 47.78 47.80 47.76 47.80 0.0M
2024-12-09 47.78 47.78 47.74 47.75 0.0M
2024-12-06 47.74 47.76 47.73 47.76 0.3M
2024-12-05 47.74 47.75 47.71 47.74 0.1M
2024-12-04 47.70 47.72 47.69 47.72 0.1M
2024-12-03 47.71 47.72 47.68 47.72 0.1M
2024-12-02 47.77 47.77 47.66 47.68 0.1M
2024-11-29 47.69 47.69 47.65 47.67 0.0M
2024-11-27 47.64 47.64 47.61 47.63 0.1M
2024-11-26 47.63 47.63 47.60 47.61 0.1M
2024-11-25 47.62 47.62 47.59 47.61 0.1M
2024-11-22 47.58 47.58 47.53 47.56 0.1M
2024-11-21 47.55 47.55 47.49 47.53 0.2M
2024-11-20 47.78 47.78 47.74 47.77 0.1M
2024-11-19 47.72 47.75 47.72 47.75 0.1M
2024-11-18 47.70 47.74 47.70 47.74 0.1M
2024-11-15 47.69 47.74 47.69 47.73 0.1M
2024-11-14 47.80 47.80 47.73 47.74 0.1M
2024-11-13 47.74 47.76 47.73 47.75 0.1M
2024-11-12 47.72 47.76 47.71 47.72 0.1M
2024-11-11 47.78 47.78 47.69 47.70 0.1M
2024-11-08 47.70 47.70 47.68 47.69 0.0M
2024-11-07 47.65 47.68 47.61 47.68 0.1M
2024-11-06 47.57 47.67 47.57 47.60 0.1M
2024-11-05 47.58 47.59 47.57 47.59 0.1M
2024-11-04 47.59 47.59 47.57 47.58 0.0M
2024-11-01 47.59 47.59 47.55 47.55 0.1M
2024-10-31 47.57 47.58 47.56 47.58 0.0M
2024-10-30 47.58 47.60 47.57 47.58 0.0M
2024-10-29 47.56 47.59 47.55 47.57 0.0M
2024-10-28 47.56 47.59 47.55 47.56 0.1M
2024-10-25 47.53 47.55 47.53 47.55 0.0M
2024-10-24 47.73 47.73 47.51 47.53 0.1M
2024-10-23 47.81 47.82 47.79 47.80 0.1M
2024-10-22 47.77 47.82 47.77 47.82 0.0M
2024-10-21 47.79 47.80 47.78 47.78 0.0M
2024-10-18 47.80 47.80 47.76 47.78 0.1M
2024-10-17 47.75 47.76 47.74 47.74 0.0M
2024-10-16 47.75 47.75 47.73 47.74 0.1M
2024-10-15 47.70 47.72 47.70 47.72 0.0M
2024-10-14 47.69 47.70 47.68 47.70 0.2M
2024-10-11 47.69 47.69 47.67 47.69 0.1M
2024-10-10 47.70 47.70 47.63 47.67 0.2M
2024-10-09 47.65 47.65 47.62 47.64 0.2M
2024-10-08 47.62 47.64 47.61 47.62 0.1M
2024-10-07 47.61 47.66 47.61 47.62 0.1M
2024-10-04 47.61 47.65 47.60 47.65 0.1M
2024-10-03 47.67 47.67 47.58 47.60 0.1M
2024-10-02 47.58 47.67 47.56 47.67 0.1M
2024-10-01 47.56 47.59 47.55 47.59 0.1M
2024-09-30 47.53 47.55 47.49 47.49 0.1M
2024-09-27 47.55 47.55 47.50 47.52 0.0M
2024-09-26 47.50 47.53 47.50 47.50 0.1M
2024-09-25 47.86 47.90 47.86 47.89 0.0M
2024-09-24 47.85 47.87 47.84 47.86 0.0M
2024-09-23 47.85 47.86 47.85 47.85 0.0M
2024-09-20 47.81 47.84 47.81 47.82 0.1M
2024-09-19 47.82 47.82 47.79 47.80 0.1M
2024-09-18 47.79 47.81 47.77 47.78 0.1M
2024-09-17 47.79 47.79 47.75 47.76 0.2M
2024-09-16 47.75 47.78 47.74 47.78 0.1M
2024-09-13 47.75 47.75 47.73 47.75 0.1M
2024-09-12 47.68 47.71 47.68 47.71 0.0M
2024-09-11 47.67 47.69 47.65 47.68 0.1M
2024-09-10 47.69 47.69 47.65 47.69 0.1M
2024-09-09 47.65 47.67 47.64 47.67 0.1M
2024-09-06 47.63 47.64 47.58 47.63 0.1M
2024-09-05 47.60 47.61 47.59 47.60 0.0M
2024-09-04 47.59 47.63 47.58 47.63 0.1M
2024-09-03 47.64 47.64 47.54 47.60 0.2M
2024-08-30 47.62 47.70 47.58 47.70 0.1M
2024-08-29 47.59 47.59 47.55 47.56 0.0M
2024-08-28 47.55 47.64 47.52 47.64 0.1M
2024-08-27 47.53 47.56 47.41 47.55 0.1M
2024-08-26 47.51 47.52 47.48 47.51 0.1M
2024-08-23 47.49 47.50 47.47 47.50 0.1M
2024-08-22 47.48 47.48 47.41 47.43 0.1M
2024-08-21 47.71 47.73 47.69 47.71 0.1M
2024-08-20 47.69 47.71 47.67 47.70 0.0M
2024-08-19 47.62 47.66 47.62 47.66 0.1M
2024-08-16 47.64 47.67 47.62 47.62 0.4M
2024-08-15 47.60 47.67 47.59 47.63 0.1M
2024-08-14 47.57 47.61 47.56 47.60 0.1M
2024-08-13 47.54 47.55 47.53 47.55 0.0M
2024-08-12 47.50 47.56 47.50 47.53 0.0M
2024-08-09 47.55 47.55 47.50 47.50 0.1M
2024-08-08 47.50 47.50 47.45 47.48 0.0M
2024-08-07 47.47 47.50 47.42 47.46 0.4M
2024-08-06 47.50 47.52 47.47 47.50 0.2M
2024-08-05 47.58 47.59 47.45 47.53 0.2M
2024-08-02 47.64 47.66 47.63 47.65 0.1M
2024-08-01 47.62 47.65 47.59 47.65 0.1M
2024-07-31 47.67 47.67 47.60 47.63 0.1M
2024-07-30 47.61 47.63 47.59 47.62 0.1M
2024-07-29 47.63 47.63 47.60 47.62 0.1M
2024-07-26 47.61 47.61 47.58 47.60 0.0M
2024-07-25 47.59 47.59 47.52 47.56 0.1M
2024-07-24 47.91 47.91 47.86 47.88 0.0M
2024-07-23 47.88 47.88 47.85 47.86 0.0M
2024-07-22 47.87 47.87 47.84 47.86 0.1M
2024-07-19 48.07 48.07 47.82 47.83 0.1M
2024-07-18 47.84 47.84 47.81 47.84 0.0M
2024-07-17 47.80 47.83 47.79 47.83 0.1M
2024-07-16 47.82 47.82 47.77 47.80 0.1M
2024-07-15 47.81 47.81 47.72 47.77 0.2M
2024-07-12 47.74 47.75 47.73 47.75 0.1M
2024-07-11 47.71 47.78 47.69 47.78 0.3M
2024-07-10 47.70 47.70 47.66 47.68 0.2M
2024-07-09 47.71 47.71 47.66 47.68 0.1M
2024-07-08 47.66 47.66 47.64 47.66 0.1M
2024-07-05 47.69 47.69 47.61 47.66 0.2M
2024-07-03 47.63 47.63 47.59 47.61 0.1M
2024-07-02 47.61 47.61 47.56 47.59 0.1M
2024-07-01 47.60 47.64 47.56 47.64 0.2M
2024-06-28 47.53 47.56 47.53 47.55 0.1M
2024-06-27 47.61 47.61 47.50 47.54 0.2M
2024-06-26 47.89 47.96 47.88 47.92 0.1M
2024-06-25 47.93 47.93 47.89 47.92 0.1M
2024-06-24 47.89 47.90 47.89 47.89 0.0M
2024-06-21 47.86 47.93 47.86 47.92 0.2M
2024-06-20 47.91 47.91 47.85 47.91 0.1M
2024-06-18 47.85 47.87 47.85 47.86 0.0M
2024-06-17 47.87 47.87 47.83 47.83 0.1M
2024-06-14 47.85 47.88 47.83 47.84 0.1M
2024-06-13 47.85 47.87 47.85 47.87 0.0M
2024-06-12 47.88 47.88 47.84 47.85 0.0M
2024-06-11 47.84 47.84 47.80 47.84 0.2M
2024-06-10 47.82 47.87 47.81 47.87 0.1M
2024-06-07 47.83 47.83 47.78 47.80 0.0M
2024-06-06 47.79 47.84 47.78 47.82 0.3M
2024-06-05 47.71 47.78 47.71 47.78 0.1M
2024-06-04 47.77 47.78 47.72 47.74 0.1M
2024-06-03 47.69 47.74 47.69 47.72 0.1M
2024-05-31 47.68 47.71 47.68 47.71 0.0M
2024-05-30 47.69 47.69 47.67 47.69 0.1M
2024-05-29 47.67 47.72 47.66 47.68 0.1M
2024-05-28 47.69 47.73 47.67 47.69 0.1M
2024-05-24 47.67 47.67 47.60 47.67 0.1M
2024-05-23 47.70 47.70 47.65 47.66 0.0M
2024-05-22 47.90 47.90 47.85 47.87 0.0M
2024-05-21 47.90 47.91 47.84 47.91 0.1M
2024-05-20 47.86 47.86 47.84 47.86 0.0M
2024-05-17 47.87 47.87 47.83 47.86 0.0M
2024-05-16 47.79 47.83 47.79 47.82 0.1M
2024-05-15 47.80 47.80 47.78 47.80 0.0M
2024-05-14 47.80 47.80 47.75 47.77 0.0M
2024-05-13 47.81 47.85 47.75 47.78 0.1M
2024-05-10 47.79 47.79 47.72 47.75 0.1M
2024-05-09 47.76 47.76 47.70 47.73 0.1M
2024-05-08 47.75 47.98 47.68 47.98 0.0M
2024-05-07 47.68 47.78 47.67 47.78 0.0M
2024-05-06 47.67 47.69 47.63 47.69 0.1M
2024-05-03 47.66 47.66 47.60 47.66 0.1M
2024-05-02 47.58 47.65 47.54 47.65 0.1M
2024-05-01 47.54 47.55 47.50 47.55 0.1M
2024-04-30 47.50 47.53 47.50 47.52 0.0M
2024-04-29 47.52 47.52 47.47 47.50 0.1M
2024-04-26 47.50 47.50 47.44 47.46 0.1M
2024-04-25 47.40 47.52 47.38 47.44 0.0M
2024-04-24 47.85 47.86 47.78 47.85 0.1M
2024-04-23 47.82 47.93 47.78 47.93 0.0M
2024-04-22 47.81 47.85 47.74 47.85 0.1M
2024-04-19 47.77 47.77 47.70 47.73 0.1M
2024-04-18 47.84 47.84 47.68 47.72 0.1M
2024-04-17 47.76 47.76 47.65 47.76 0.1M
2024-04-16 47.65 47.73 47.64 47.73 0.1M
2024-04-15 47.66 47.68 47.65 47.68 0.0M
2024-04-12 47.66 47.71 47.66 47.69 0.0M
2024-04-11 47.64 47.68 47.60 47.66 0.1M
2024-04-10 47.68 47.68 47.63 47.65 0.0M
2024-04-09 47.66 47.67 47.62 47.66 0.0M
2024-04-08 47.57 47.79 47.57 47.64 0.1M
2024-04-05 47.58 47.62 47.57 47.62 0.0M
2024-04-04 47.60 47.60 47.58 47.60 0.0M
2024-04-03 47.52 47.56 47.52 47.56 0.0M
2024-04-02 47.53 47.57 47.53 47.57 0.1M
2024-04-01 47.54 47.56 47.53 47.56 0.0M
2024-03-28 47.53 47.56 47.51 47.56 0.0M
2024-03-27 47.54 47.56 47.48 47.56 0.0M
2024-03-26 47.48 47.49 47.46 47.47 0.0M
2024-03-25 47.45 47.52 47.44 47.49 0.1M
2024-03-22 47.44 47.45 47.42 47.45 0.0M
2024-03-21 47.44 47.50 47.42 47.48 0.1M
2024-03-20 48.04 48.04 47.69 47.72 0.0M
2024-03-19 47.72 47.73 47.67 47.72 0.0M
2024-03-18 47.67 47.70 47.65 47.69 0.0M
2024-03-15 47.62 47.65 47.61 47.61 0.0M
2024-03-14 47.60 47.64 47.57 47.64 0.0M
2024-03-13 47.63 47.65 47.60 47.63 0.0M
2024-03-12 47.59 47.62 47.58 47.62 0.0M
2024-03-11 47.55 47.55 47.50 47.54 0.0M
2024-03-08 47.53 47.53 47.48 47.52 0.2M
2024-03-07 47.50 47.69 47.44 47.52 0.0M
2024-03-06 47.41 47.46 47.38 47.46 0.1M
2024-03-05 47.38 47.40 47.36 47.39 0.0M
2024-03-04 47.35 47.38 47.33 47.36 0.0M
2024-03-01 47.33 47.34 47.27 47.34 0.1M
2024-02-29 47.26 47.29 47.24 47.29 0.0M
2024-02-28 47.24 47.25 47.22 47.25 0.0M
2024-02-27 47.18 47.20 47.18 47.20 0.0M
2024-02-26 47.31 47.31 47.18 47.19 0.1M
2024-02-23 47.18 47.19 47.16 47.19 0.0M
2024-02-22 47.11 47.19 47.11 47.17 0.0M
2024-02-21 47.51 47.51 47.39 47.42 0.0M
2024-02-20 47.42 47.44 47.39 47.44 0.0M
2024-02-16 47.40 47.40 47.34 47.38 0.0M
2024-02-15 47.39 47.41 47.36 47.38 0.0M
2024-02-14 47.32 47.36 47.31 47.35 0.0M
2024-02-13 47.40 47.40 47.36 47.40 0.0M
2024-02-12 47.39 47.42 47.39 47.41 0.0M
2024-02-09 47.36 47.39 47.36 47.39 0.0M
2024-02-08 47.44 47.44 47.34 47.38 0.0M
2024-02-07 47.30 47.41 47.30 47.40 0.1M
2024-02-06 47.34 47.34 47.29 47.33 0.0M
2024-02-05 47.31 47.31 47.28 47.28 0.1M
2024-02-02 47.31 47.33 47.28 47.31 0.0M
2024-02-01 47.33 47.52 47.30 47.36 0.4M
2024-01-31 47.33 47.34 47.30 47.33 0.1M
2024-01-30 47.32 47.36 47.27 47.33 0.0M
2024-01-29 47.42 47.42 47.27 47.30 0.0M
2024-01-26 47.43 47.43 47.26 47.31 0.0M
2024-01-25 47.29 47.29 47.22 47.29 0.0M
2024-01-24 47.56 47.56 47.49 47.54 0.0M
2024-01-23 47.46 47.55 47.46 47.55 0.0M
2024-01-22 47.52 47.55 47.48 47.50 0.0M
2024-01-19 47.46 47.48 47.43 47.48 0.0M
2024-01-18 47.51 47.51 47.40 47.46 0.0M
2024-01-17 47.56 47.56 47.36 47.40 0.0M
2024-01-16 47.39 47.45 47.39 47.45 0.0M
2024-01-12 47.41 47.44 47.38 47.43 0.0M
2024-01-11 47.44 47.44 47.33 47.40 0.1M
2024-01-10 47.35 47.35 47.28 47.34 0.0M
2024-01-09 47.30 47.33 47.27 47.27 0.0M
2024-01-08 47.23 47.28 47.23 47.28 0.0M
2024-01-05 47.19 47.28 47.19 47.28 0.1M
2024-01-04 47.23 47.23 47.17 47.19 0.0M
2024-01-03 47.16 47.17 47.15 47.15 0.0M
2024-01-02 47.14 47.17 47.12 47.12 0.0M