Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
24.50
+0.27 (1.12%)
Aug 13, 2025, 4:00 PM - Market closed
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.14% | 1,456 |
| Aug 12, 2025 | 23.98 | 24.23 | 23.98 | 24.23 | 24.23 | 1.34% | 1,456 |
| Aug 11, 2025 | 23.94 | 23.94 | 23.91 | 23.91 | 23.91 | -0.31% | 433 |
| Aug 8, 2025 | 23.85 | 23.98 | 23.85 | 23.98 | 23.98 | 0.67% | 2,409 |
| Aug 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.23% | 227 |
| Aug 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.74% | 691 |
| Aug 5, 2025 | 23.41 | 23.41 | 23.36 | 23.36 | 23.36 | -0.28% | 691 |
| Aug 4, 2025 | 23.34 | 23.43 | 23.34 | 23.43 | 23.43 | 1.45% | 1,222 |
| Aug 1, 2025 | 23.02 | 23.09 | 23.01 | 23.09 | 23.09 | -0.86% | 380 |
| Jul 31, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.91% | 123 |
| Jul 30, 2025 | 23.47 | 23.53 | 23.47 | 23.51 | 23.51 | - | 5,628 |
| Jul 29, 2025 | 23.92 | 23.92 | 23.41 | 23.51 | 23.51 | -0.31% | 11,526 |
| Jul 28, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | 23.58 | -1.21% | 152 |
| Jul 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.57% | 129 |
| Jul 24, 2025 | 24.08 | 24.11 | 24.00 | 24.00 | 24.00 | -0.34% | 1,686 |
| Jul 23, 2025 | 23.92 | 24.08 | 23.92 | 24.08 | 24.08 | 2.46% | 1,376 |
| Jul 22, 2025 | 23.53 | 23.53 | 23.48 | 23.51 | 23.51 | 0.14% | 436 |
| Jul 21, 2025 | 23.61 | 23.61 | 23.47 | 23.47 | 23.47 | 0.67% | 818 |
| Jul 18, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.32 | -0.46% | 358 |
| Jul 17, 2025 | 23.43 | 23.43 | 23.42 | 23.42 | 23.42 | 0.45% | 200 |
| Jul 16, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.17% | 47 |
| Jul 15, 2025 | 23.24 | 23.28 | 23.24 | 23.28 | 23.28 | -0.24% | 225 |
| Jul 14, 2025 | 23.25 | 23.34 | 23.25 | 23.34 | 23.34 | 0.19% | 105,402 |
| Jul 11, 2025 | 23.56 | 23.56 | 23.29 | 23.29 | 23.29 | -0.62% | 200 |
| Jul 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.54% | 1,076 |
| Jul 9, 2025 | 23.35 | 23.37 | 23.31 | 23.31 | 23.31 | 0.26% | 1,076 |
| Jul 8, 2025 | 23.17 | 23.25 | 23.17 | 23.25 | 23.25 | 0.80% | 629 |
| Jul 7, 2025 | 23.45 | 23.45 | 23.07 | 23.07 | 23.07 | -1.64% | 1,353 |
| Jul 3, 2025 | 23.61 | 23.61 | 23.43 | 23.45 | 23.45 | 0.39% | 3,104 |
| Jul 2, 2025 | 23.33 | 23.40 | 23.33 | 23.36 | 23.36 | 0.64% | 4,626 |
| Jul 1, 2025 | 23.26 | 23.26 | 23.21 | 23.21 | 23.21 | -0.39% | 652 |
| Jun 30, 2025 | 23.19 | 23.30 | 23.19 | 23.30 | 23.30 | -0.08% | 253 |
| Jun 27, 2025 | 23.37 | 23.38 | 23.32 | 23.32 | 23.32 | 0.93% | 793 |
| Jun 26, 2025 | 22.93 | 23.18 | 22.93 | 23.11 | 23.11 | 1.34% | 4,173 |
| Jun 25, 2025 | 22.82 | 22.85 | 22.80 | 22.80 | 22.80 | -0.33% | 1,302 |
| Jun 24, 2025 | 22.82 | 22.89 | 22.82 | 22.88 | 22.88 | 2.21% | 2,006 |
| Jun 23, 2025 | 22.18 | 22.38 | 22.18 | 22.38 | 22.38 | 0.77% | 334 |
| Jun 20, 2025 | 22.39 | 22.39 | 22.21 | 22.21 | 22.21 | -1.16% | 1,082 |
| Jun 18, 2025 | 22.52 | 22.52 | 22.47 | 22.47 | 22.47 | 0.29% | 315 |
| Jun 17, 2025 | 22.62 | 22.62 | 22.41 | 22.41 | 22.41 | -1.08% | 1,173 |
| Jun 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.31% | 9 |
| Jun 13, 2025 | 22.64 | 22.72 | 22.58 | 22.58 | 22.58 | -1.68% | 1,210 |
| Jun 12, 2025 | 22.98 | 22.98 | 22.97 | 22.97 | 22.97 | 0.68% | 715 |
| Jun 11, 2025 | 22.92 | 22.92 | 22.81 | 22.81 | 22.81 | - | 599 |
| Jun 10, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.58% | 145 |
| Jun 9, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.21% | 2 |
| Jun 6, 2025 | 22.59 | 22.63 | 22.58 | 22.63 | 22.63 | 0.42% | 346 |
| Jun 5, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.34% | 138 |
| Jun 4, 2025 | 22.63 | 22.63 | 22.62 | 22.62 | 22.55 | 1.07% | 242 |
| Jun 3, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.31 | -0.02% | 53 |