Skip to main content
Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
20.36
+0.39 (1.95%)
Jan 21, 2025, 4:00 PM EST - Market closed

PATN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.3620.3620.3620.3620.361.95%1
Jan 17, 202519.9719.9719.9719.9719.970.43%10
Jan 16, 202519.8819.8819.8819.8819.880.86%64
Jan 15, 202519.7119.7119.7119.7119.710.66%9
Jan 14, 202519.5819.5819.5819.5819.580.77%2
Jan 13, 202519.4319.4319.4319.4319.43-0.92%407
Jan 10, 202519.7019.7019.6119.6119.61-1.80%705
Jan 8, 202519.9319.9719.9219.9719.970.05%752
Jan 7, 202520.1220.1219.9619.9619.96-0.70%224
Jan 6, 202520.1820.1820.1020.1020.101.46%116
Jan 3, 202519.8119.8119.8119.8119.811.03%3
Jan 2, 202519.6119.6119.6119.6119.61-0.45%30
Dec 31, 202419.7719.7719.6919.7019.70-0.12%5,176
Dec 30, 202419.7219.7219.7219.7219.72-1.25%10
Dec 27, 202419.9319.9719.9219.9719.97-0.01%291
Dec 26, 202419.9519.9719.9519.9719.910.74%773
Dec 24, 202419.8319.8319.8319.8319.770.08%-
Dec 23, 202419.8119.8119.8119.8119.750.80%14,894
Dec 20, 202419.6519.6519.6519.6519.600.32%107
Dec 19, 202419.6319.6319.5919.5919.530.02%321
Dec 18, 202419.9919.9919.5919.5919.53-2.00%101
Dec 17, 202419.9919.9919.9919.9919.930.18%504
Dec 16, 202419.9619.9619.9519.9519.89-0.42%504
Dec 13, 202420.0420.0420.0420.0419.98-0.12%79
Dec 12, 202420.0620.0620.0620.0620.00-0.22%79
Dec 11, 202420.1120.1120.1120.1120.050.63%10
Dec 10, 202419.9819.9819.9819.9819.92-1.36%4
Dec 9, 202420.3120.3120.2620.2620.200.52%497
Dec 6, 202420.1520.1520.1520.1520.090.02%170
Dec 5, 202420.1720.1920.1520.1520.090.33%447
Dec 4, 202420.0820.0820.0820.0820.020.44%76
Dec 3, 202419.9919.9919.9919.9919.930.62%17
Dec 2, 202419.8719.8719.8719.8719.811.06%17
Nov 29, 202419.6619.6619.6619.6619.611.12%56
Nov 27, 202419.4519.4519.4519.4519.39-0.08%56
Nov 26, 202419.5919.5919.4619.4619.40-0.73%111
Nov 25, 202419.6419.6419.6019.6019.550.25%228
Nov 22, 202419.5619.5619.5619.5619.500.43%1
Nov 21, 202419.4719.4719.4719.4719.410.16%5
Nov 20, 202419.4419.4419.4419.4419.38-0.65%6
Nov 19, 202419.5719.5719.5719.5719.51-0.07%5
Nov 18, 202419.5819.5819.5819.5819.520.51%10
Nov 15, 202419.4819.4819.4819.4819.42-0.13%10
Nov 14, 202419.5119.5119.5119.5119.450.16%16
Nov 13, 202419.4719.4719.4719.4719.42-1.45%16
Nov 12, 202419.7619.7619.7619.7619.70-1.74%45
Nov 11, 202420.1120.1120.1120.1120.05-0.56%2
Nov 8, 202420.2220.2220.2220.2220.17-1.88%45
Nov 7, 202420.6120.6120.6120.6120.552.24%-
Nov 6, 202420.1620.1620.1620.1620.10-1.39%50
Nov 5, 202420.4520.4520.4520.4520.391.30%50
Nov 4, 202420.1820.1820.1820.1820.120.18%-
Nov 1, 202420.1520.1520.1520.1520.090.53%-
Oct 31, 202420.0420.0420.0420.0419.98-1.05%7
Oct 30, 202420.2520.2520.2520.2520.19-1.00%7
Oct 29, 202420.4520.4520.4520.4520.40-0.20%4
Oct 28, 202420.5020.5020.5020.5020.440.22%4
Oct 25, 202420.4520.4520.4520.4520.390.33%28
Oct 24, 202420.3820.3820.3820.3820.32-0.06%28
Oct 23, 202420.4720.4820.4020.4020.34-0.39%2,730
Oct 22, 202420.4820.4820.4820.4820.42-0.49%21
Oct 21, 202420.5820.5820.5820.5820.52-1.27%21
Oct 18, 202420.7920.8420.7720.8420.780.69%1,315
Oct 17, 202420.6820.9220.6720.7020.640.72%2,574
Oct 16, 202420.5520.5520.5520.5520.490.03%930
Oct 15, 202421.0221.0220.5520.5520.49-2.88%930
Oct 14, 202421.1621.1621.1621.1621.090.28%1
Oct 11, 202421.1021.1021.1021.1021.030.79%1,453
Oct 10, 202420.8220.9520.7520.9320.87-0.26%1,453
Oct 9, 202420.9920.9920.9920.9920.920.23%3,000
Oct 8, 202420.8920.9420.8720.9420.88-0.62%3,000
Oct 7, 202421.1021.1521.0721.0721.01-2,114
Oct 4, 202421.0221.0721.0121.0721.000.58%1,316
Oct 3, 202420.9420.9420.9420.9420.88-0.75%10
Oct 2, 202421.0421.1021.0321.1021.040.49%1,231
Oct 1, 202421.0021.0021.0021.0020.94-0.27%159
Sep 30, 202421.0621.0621.0621.0620.99-1.64%3
Sep 27, 202421.4121.4121.4121.4121.34-0.80%3
Sep 26, 202421.5921.6021.5521.5821.523.67%1,748
Sep 25, 202420.9520.9520.8220.8220.75-0.56%400
Sep 24, 202420.8320.9320.8320.9320.871.70%401
Sep 23, 202420.5820.5820.5820.5820.520.57%4
Sep 20, 202420.4720.4720.4720.4720.41-0.23%2
Sep 19, 202420.5120.5120.5120.5120.452.16%6
Sep 18, 202420.0820.0820.0820.0820.02-0.11%14