Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
27.16
-0.02 (-0.09%)
Nov 6, 2025, 4:00 PM EST - Market closed
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 27.15 | 27.16 | 27.15 | 27.16 | 27.16 | -0.10% | 1,698 |
| Nov 5, 2025 | 27.08 | 27.20 | 27.03 | 27.18 | 27.18 | 0.28% | 6,241 |
| Nov 4, 2025 | 27.17 | 27.29 | 27.11 | 27.11 | 27.11 | -2.03% | 6,398 |
| Nov 3, 2025 | 27.48 | 27.68 | 27.48 | 27.67 | 27.67 | 0.97% | 31,949 |
| Oct 31, 2025 | 27.36 | 27.41 | 27.36 | 27.40 | 27.40 | -0.05% | 3,509 |
| Oct 30, 2025 | 27.58 | 27.58 | 27.42 | 27.42 | 27.42 | -0.85% | 46,068 |
| Oct 29, 2025 | 27.48 | 27.78 | 27.48 | 27.65 | 27.65 | 0.49% | 5,086 |
| Oct 28, 2025 | 27.50 | 27.58 | 27.50 | 27.52 | 27.52 | -0.69% | 1,306 |
| Oct 27, 2025 | 27.41 | 27.73 | 27.41 | 27.71 | 27.71 | 1.58% | 2,377 |
| Oct 24, 2025 | 27.27 | 27.35 | 27.27 | 27.28 | 27.28 | 0.50% | 11,425 |
| Oct 23, 2025 | 26.96 | 27.14 | 26.96 | 27.14 | 27.14 | 0.78% | 3,030 |
| Oct 22, 2025 | 27.00 | 27.00 | 26.82 | 26.93 | 26.93 | -0.93% | 2,297 |
| Oct 21, 2025 | 27.26 | 27.26 | 27.18 | 27.18 | 27.18 | -1.13% | 246 |
| Oct 20, 2025 | 27.24 | 27.62 | 27.22 | 27.50 | 27.50 | 1.87% | 5,909 |
| Oct 17, 2025 | 26.87 | 26.99 | 26.87 | 26.99 | 26.99 | 0.04% | 503 |
| Oct 16, 2025 | 26.82 | 27.01 | 26.79 | 26.98 | 26.98 | 1.28% | 4,403 |
| Oct 15, 2025 | 26.61 | 26.64 | 26.61 | 26.64 | 26.64 | 1.14% | 375 |
| Oct 14, 2025 | 26.09 | 26.42 | 26.08 | 26.34 | 26.34 | -0.11% | 1,779 |
| Oct 13, 2025 | 26.19 | 26.42 | 26.12 | 26.37 | 26.37 | 2.19% | 5,669 |
| Oct 10, 2025 | 26.56 | 26.61 | 25.76 | 25.81 | 25.81 | -3.38% | 2,430 |
| Oct 9, 2025 | 26.79 | 26.87 | 26.71 | 26.71 | 26.71 | -0.63% | 2,303 |
| Oct 8, 2025 | 26.83 | 26.88 | 26.81 | 26.88 | 26.88 | 0.44% | 679 |
| Oct 7, 2025 | 27.05 | 27.05 | 26.76 | 26.76 | 26.76 | -1.23% | 8,394 |
| Oct 6, 2025 | 26.97 | 27.15 | 26.97 | 27.09 | 27.09 | 1.16% | 800 |
| Oct 3, 2025 | 26.74 | 26.78 | 26.74 | 26.78 | 26.78 | 1.23% | 254 |
| Oct 2, 2025 | 26.28 | 26.71 | 26.24 | 26.46 | 26.46 | 0.54% | 9,065 |
| Oct 1, 2025 | 25.90 | 26.31 | 25.87 | 26.31 | 26.31 | 2.13% | 1,816 |
| Sep 30, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.57% | 1,008 |
| Sep 29, 2025 | 25.67 | 25.67 | 25.62 | 25.62 | 25.62 | 0.70% | 206 |
| Sep 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.33% | 126 |
| Sep 25, 2025 | 25.44 | 25.53 | 25.44 | 25.53 | 25.53 | -0.60% | 74,342 |
| Sep 24, 2025 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | -0.70% | 459 |
| Sep 23, 2025 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | -0.01% | 1,132 |
| Sep 22, 2025 | 25.64 | 25.86 | 25.44 | 25.86 | 25.86 | 1.22% | 2,323 |
| Sep 19, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.55 | -0.58% | 573 |
| Sep 18, 2025 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | 0.75% | 1,115 |
| Sep 17, 2025 | 25.48 | 25.63 | 25.48 | 25.51 | 25.51 | - | 8,383 |
| Sep 16, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | 0.70% | 1,024 |
| Sep 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.62% | 58 |
| Sep 12, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | -0.39% | 140 |
| Sep 11, 2025 | 25.13 | 25.27 | 25.04 | 25.27 | 25.27 | 1.21% | 1,375 |
| Sep 10, 2025 | 25.03 | 25.04 | 24.83 | 24.97 | 24.97 | 0.47% | 1,831 |
| Sep 9, 2025 | 24.79 | 24.87 | 24.79 | 24.85 | 24.85 | 0.21% | 1,956 |
| Sep 8, 2025 | 25.65 | 25.65 | 24.73 | 24.80 | 24.80 | 0.99% | 2,204 |
| Sep 5, 2025 | 24.47 | 24.56 | 24.42 | 24.56 | 24.56 | 1.29% | 1,100 |
| Sep 4, 2025 | 24.18 | 24.25 | 24.18 | 24.25 | 24.25 | 0.32% | 515 |
| Sep 3, 2025 | 24.05 | 24.17 | 24.05 | 24.17 | 24.16 | 0.53% | 524 |
| Sep 2, 2025 | 23.97 | 24.04 | 23.83 | 24.04 | 24.03 | -1.08% | 1,183 |
| Aug 29, 2025 | 24.22 | 24.31 | 24.21 | 24.31 | 24.30 | -0.78% | 1,061 |
| Aug 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.49 | -0.08% | 102 |