Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
29.02
-0.29 (-1.00%)
At close: Mar 6, 2026, 4:00 PM EST
29.02
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.04 | 29.28 | 28.66 | 28.99 | 28.99 | -1.09% | 31,681 |
| Mar 5, 2026 | 29.82 | 29.82 | 28.94 | 29.31 | 29.31 | -3.19% | 31,439 |
| Mar 4, 2026 | 29.94 | 30.43 | 29.89 | 30.28 | 30.28 | 1.73% | 24,928 |
| Mar 3, 2026 | 30.05 | 30.07 | 28.86 | 29.76 | 29.76 | -5.40% | 44,595 |
| Mar 2, 2026 | 31.52 | 31.59 | 31.13 | 31.46 | 31.46 | -1.64% | 47,702 |
| Feb 27, 2026 | 31.91 | 32.40 | 31.76 | 31.98 | 31.98 | 0.19% | 30,666 |
| Feb 26, 2026 | 32.24 | 32.24 | 31.63 | 31.92 | 31.92 | -0.16% | 20,253 |
| Feb 25, 2026 | 31.90 | 32.06 | 31.81 | 31.97 | 31.97 | 1.15% | 77,563 |
| Feb 24, 2026 | 31.31 | 31.70 | 31.12 | 31.61 | 31.61 | 1.74% | 59,839 |
| Feb 23, 2026 | 31.28 | 31.43 | 31.02 | 31.07 | 31.07 | -0.69% | 24,441 |
| Feb 20, 2026 | 30.81 | 31.34 | 30.81 | 31.28 | 31.28 | 1.00% | 15,719 |
| Feb 19, 2026 | 31.02 | 31.02 | 30.78 | 30.97 | 30.97 | -0.15% | 13,492 |
| Feb 18, 2026 | 33.33 | 33.33 | 30.70 | 31.02 | 31.02 | 0.22% | 19,389 |
| Feb 17, 2026 | 31.02 | 31.06 | 30.65 | 30.95 | 30.95 | -0.93% | 42,659 |
| Feb 13, 2026 | 30.86 | 31.37 | 30.86 | 31.24 | 31.24 | 1.20% | 47,706 |
| Feb 12, 2026 | 31.69 | 32.49 | 30.77 | 30.87 | 30.87 | -0.65% | 51,520 |
| Feb 11, 2026 | 30.85 | 31.18 | 30.76 | 31.07 | 31.07 | 1.42% | 26,699 |
| Feb 10, 2026 | 30.62 | 30.81 | 30.52 | 30.64 | 30.64 | 0.66% | 89,147 |
| Feb 9, 2026 | 30.10 | 30.44 | 30.10 | 30.44 | 30.44 | 1.31% | 14,467 |
| Feb 6, 2026 | 29.60 | 30.06 | 29.60 | 30.04 | 30.04 | 3.27% | 19,265 |
| Feb 5, 2026 | 29.33 | 29.35 | 29.06 | 29.09 | 29.09 | -0.82% | 10,179 |
| Feb 4, 2026 | 29.71 | 29.71 | 29.19 | 29.33 | 29.33 | -0.87% | 7,627 |
| Feb 3, 2026 | 29.64 | 29.89 | 29.31 | 29.59 | 29.59 | -0.03% | 7,115 |
| Feb 2, 2026 | 29.40 | 29.65 | 29.25 | 29.60 | 29.60 | 0.66% | 3,481 |
| Jan 30, 2026 | 29.64 | 29.64 | 29.40 | 29.40 | 29.40 | -1.07% | 5,587 |
| Jan 29, 2026 | 29.77 | 29.77 | 29.42 | 29.72 | 29.72 | 0.01% | 8,741 |
| Jan 28, 2026 | 29.86 | 29.86 | 29.61 | 29.72 | 29.72 | -0.59% | 4,548 |
| Jan 27, 2026 | 29.61 | 29.93 | 29.61 | 29.89 | 29.89 | 2.18% | 45,166 |
| Jan 26, 2026 | 29.05 | 29.42 | 29.05 | 29.26 | 29.26 | 0.12% | 20,060 |
| Jan 23, 2026 | 28.79 | 29.27 | 28.79 | 29.22 | 29.22 | 0.46% | 24,996 |
| Jan 22, 2026 | 28.99 | 29.17 | 28.87 | 29.09 | 29.09 | 0.66% | 75,690 |
| Jan 21, 2026 | 28.55 | 28.97 | 28.52 | 28.90 | 28.90 | 1.93% | 74,519 |
| Jan 20, 2026 | 28.80 | 28.80 | 28.33 | 28.35 | 28.35 | -1.74% | 5,822 |
| Jan 16, 2026 | 28.84 | 28.94 | 28.75 | 28.85 | 28.85 | - | 147,263 |
| Jan 15, 2026 | 28.91 | 28.97 | 28.85 | 28.85 | 28.85 | 0.75% | 10,413 |
| Jan 14, 2026 | 28.62 | 28.70 | 28.57 | 28.64 | 28.64 | 0.18% | 26,346 |
| Jan 13, 2026 | 28.70 | 28.83 | 28.49 | 28.59 | 28.59 | -0.68% | 28,381 |
| Jan 12, 2026 | 28.34 | 28.82 | 28.34 | 28.78 | 28.78 | 1.25% | 8,499 |
| Jan 9, 2026 | 28.27 | 28.47 | 28.27 | 28.43 | 28.43 | 1.26% | 2,236 |
| Jan 8, 2026 | 28.04 | 28.10 | 27.96 | 28.07 | 28.07 | -0.67% | 32,030 |
| Jan 7, 2026 | 28.18 | 28.28 | 28.18 | 28.26 | 28.26 | -0.16% | 4,061 |
| Jan 6, 2026 | 28.18 | 28.35 | 28.16 | 28.31 | 28.31 | 0.57% | 11,384 |
| Jan 5, 2026 | 27.89 | 28.14 | 27.87 | 28.14 | 28.14 | 1.90% | 9,870 |
| Jan 2, 2026 | 27.15 | 27.62 | 27.15 | 27.62 | 27.62 | 2.47% | 7,784 |
| Dec 31, 2025 | 26.87 | 27.06 | 26.87 | 26.95 | 26.95 | -0.45% | 11,633 |
| Dec 30, 2025 | 27.22 | 27.22 | 27.07 | 27.08 | 27.08 | -1.33% | 2,219 |
| Dec 29, 2025 | 27.59 | 27.59 | 27.42 | 27.44 | 26.91 | -0.47% | 2,163 |
| Dec 26, 2025 | 27.29 | 27.60 | 27.28 | 27.57 | 27.04 | 0.86% | 5,390 |
| Dec 24, 2025 | 27.25 | 27.34 | 27.23 | 27.34 | 26.81 | 0.26% | 4,737 |
| Dec 23, 2025 | 27.18 | 27.31 | 27.14 | 27.27 | 26.74 | 0.46% | 4,646 |