MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAAP — Pacer Barings CLO Market Flex ETF
NasdaqPacer Barings CLO Market Flex ETF
$25.36
+0.03(+0.12%)
- O
- 25.36
- H
- 25.36
- L
- 25.31
- V
- 6.51K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.36
Period Return+1.04%
Period High$25.53
Period Low$25.05
Avg Daily Volume44.8K
Total Trading Days71
AAAP — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.36 | $25.36 | $25.31 | $25.36 | +$0.03 | +0.12% | 6,515 | $25.35 | $25.31 $25.36 |
| Sep 30, 2026 | $25.37 | $25.37 | $25.33 | $25.33 | $-0.14 | -0.55% | 243 | $25.35 | $25.33 $25.37 |
| Sep 29, 2026 | $25.53 | $25.53 | $25.47 | $25.47 | $-0.01 | -0.04% | 12,769 | $25.50 | $25.47 $25.53 |
| Sep 28, 2026 | $25.50 | $25.50 | $25.46 | $25.48 | +$0.00 | +0.00% | 2,073 | $25.47 | $25.46 $25.50 |
| Sep 25, 2026 | $25.46 | $25.48 | $25.46 | $25.48 | +$0.01 | +0.02% | 120 | $25.46 | $25.46 $25.48 |
| Sep 24, 2026 | $25.49 | $25.50 | $25.45 | $25.48 | +$0.02 | +0.08% | 5,576 | $25.49 | $25.45 $25.50 |
| Sep 23, 2026 | $25.43 | $25.46 | $25.43 | $25.46 | +$0.00 | +0.00% | 1,701 | $25.47 | $25.43 $25.46 |
| Sep 22, 2026 | $25.48 | $25.48 | $25.43 | $25.46 | $-0.02 | -0.08% | 55,610 | $25.48 | $25.43 $25.48 |
| Sep 21, 2026 | $25.45 | $25.50 | $25.44 | $25.48 | +$0.03 | +0.12% | 11,891 | $25.46 | $25.44 $25.50 |
| Sep 18, 2026 | $25.47 | $25.47 | $25.42 | $25.45 | +$0.01 | +0.04% | 23,041 | $25.47 | $25.42 $25.47 |
| Sep 17, 2026 | $25.46 | $25.47 | $25.41 | $25.44 | $-0.01 | -0.04% | 39,360 | $25.46 | $25.41 $25.47 |
| Sep 16, 2026 | $25.42 | $25.49 | $25.42 | $25.45 | +$0.00 | +0.00% | 9,919 | $25.44 | $25.42 $25.49 |
| Sep 15, 2026 | $25.39 | $25.46 | $25.39 | $25.45 | +$0.04 | +0.14% | 29,727 | $25.43 | $25.39 $25.46 |
| Sep 14, 2026 | $25.39 | $25.43 | $25.39 | $25.41 | +$0.01 | +0.04% | 4,467 | $25.42 | $25.39 $25.43 |
| Sep 11, 2026 | $25.38 | $25.40 | $25.38 | $25.40 | +$0.01 | +0.04% | 391 | $25.41 | $25.38 $25.40 |
| Sep 10, 2026 | $25.36 | $25.41 | $25.36 | $25.39 | +$0.00 | +0.00% | 1,129 | $25.40 | $25.36 $25.41 |
| Sep 9, 2026 | $25.40 | $25.40 | $25.37 | $25.39 | +$0.01 | +0.02% | 15,828 | $25.40 | $25.37 $25.40 |
| Sep 8, 2026 | $25.37 | $25.40 | $25.37 | $25.39 | +$0.01 | +0.02% | 7,488 | $25.40 | $25.37 $25.40 |
| Sep 4, 2026 | $25.39 | $25.39 | $25.37 | $25.38 | +$0.01 | +0.04% | 5,846 | $25.39 | $25.37 $25.39 |
| Sep 3, 2026 | $25.33 | $25.38 | $25.33 | $25.37 | +$0.01 | +0.02% | 3,617 | $25.73 | $25.33 $25.38 |
| Sep 2, 2026 | $25.37 | $25.37 | $25.35 | $25.37 | +$0.01 | +0.02% | 8,058 | $25.37 | $25.35 $25.37 |
| Sep 1, 2026 | $25.37 | $25.38 | $25.36 | $25.36 | +$0.02 | +0.08% | 24,637 | $25.37 | $25.36 $25.38 |
| Aug 31, 2026 | $25.36 | $25.36 | $25.34 | $25.34 | $-0.09 | -0.33% | 229 | $25.35 | $25.34 $25.36 |
| Aug 28, 2026 | $25.43 | $25.45 | $25.43 | $25.43 | +$0.00 | +0.00% | 26,220 | $25.45 | $25.43 $25.45 |
| Aug 27, 2026 | $25.43 | $25.45 | $25.42 | $25.43 | +$0.02 | +0.08% | 20,795 | $25.44 | $25.42 $25.45 |
| Aug 26, 2026 | $25.43 | $25.43 | $25.38 | $25.41 | +$0.00 | +0.00% | 1,969 | $25.42 | $25.38 $25.43 |
| Aug 25, 2026 | $25.43 | $25.43 | $25.41 | $25.41 | +$0.01 | +0.02% | 1,226 | $25.43 | $25.41 $25.43 |
| Aug 24, 2026 | $25.40 | $25.42 | $25.40 | $25.40 | +$0.01 | +0.02% | 3,131 | $25.41 | $25.40 $25.42 |
| Aug 21, 2026 | $25.36 | $25.42 | $25.36 | $25.40 | +$0.02 | +0.08% | 4,068 | $25.41 | $25.36 $25.42 |
| Aug 20, 2026 | $25.39 | $25.40 | $25.38 | $25.38 | $-0.01 | -0.04% | 2,192 | $25.39 | $25.38 $25.40 |