Skip to main content
logo
Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
27.44
-0.13 (-0.47%)
Dec 29, 2025, 4:00 PM EST - Market closed

PATN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202527.5927.5927.4227.4927.49-0.29%2,163
Dec 26, 202527.2927.6027.2827.5727.570.86%5,390
Dec 24, 202527.2527.3427.2327.3427.340.26%4,737
Dec 23, 202527.1827.3127.1427.2727.270.46%4,646
Dec 22, 202527.0227.2827.0227.1427.140.16%11,335
Dec 19, 202527.0227.1727.0227.1027.100.68%3,662
Dec 18, 202526.8827.0126.8326.9126.911.21%7,136
Dec 17, 202526.8727.0626.5726.5926.59-1.35%6,589
Dec 16, 202526.8227.0226.8026.9626.96-0.24%28,586
Dec 15, 202527.0727.1527.0227.0227.020.45%1,866
Dec 12, 202527.2027.2026.9026.9026.90-1.84%992
Dec 11, 202527.2827.4827.2327.4127.41-0.20%10,802
Dec 10, 202527.1227.5327.1227.4627.460.92%4,455
Dec 9, 202527.0427.2527.0427.2127.210.61%18,375
Dec 8, 202527.2227.2226.9827.0527.05-0.29%903
Dec 5, 202527.1527.1527.0527.1327.130.43%3,253
Dec 4, 202526.9127.0126.9127.0127.010.75%2,290
Dec 3, 202526.6326.8126.6326.8126.810.58%2,388
Dec 2, 202526.5426.7126.5426.6626.660.24%5,887
Dec 1, 202526.5026.6426.5026.5926.59-0.15%2,448
Nov 28, 202526.5426.6626.5426.6326.63-0.03%425
Nov 26, 202526.4426.6526.4426.6426.641.21%806
Nov 25, 202526.1126.3326.0026.3226.320.82%11,185
Nov 24, 202525.9726.1125.9726.1126.110.46%447
Nov 21, 202525.7125.9925.7125.9925.990.55%1,908
Nov 20, 202526.2426.4925.7925.8425.84-1.31%6,965
Nov 19, 202526.2226.2926.1426.1926.19-0.13%5,528
Nov 18, 202526.3226.3226.1426.2226.22-1.42%1,504
Nov 17, 202526.7926.8626.6026.6026.60-1.17%2,078
Nov 14, 202526.8126.9426.5126.9126.91-0.35%10,146
Nov 13, 202527.3027.3326.9727.0127.01-2.08%2,579
Nov 12, 202527.4827.5827.4827.5827.580.80%717
Nov 11, 202527.2927.3927.2927.3627.360.40%1,278
Nov 10, 202526.9927.2526.9927.2527.251.84%13,454
Nov 7, 202527.1527.1526.4326.7626.76-1.46%7,299
Nov 6, 202527.1527.1627.1527.1627.16-0.10%1,698
Nov 5, 202527.0827.2027.0327.1827.180.28%6,241
Nov 4, 202527.1727.2927.1127.1127.11-2.03%6,398
Nov 3, 202527.4827.6827.4827.6727.670.97%31,949
Oct 31, 202527.3627.4127.3627.4027.40-0.05%3,509
Oct 30, 202527.5827.5827.4227.4227.41-0.85%46,068
Oct 29, 202527.4827.7827.4827.6527.650.49%5,086
Oct 28, 202527.5027.5827.5027.5227.51-0.69%1,306
Oct 27, 202527.4127.7327.4127.7127.711.58%2,377
Oct 24, 202527.2727.3527.2727.2827.270.50%11,425
Oct 23, 202526.9627.1426.9627.1427.140.78%3,030
Oct 22, 202527.0027.0026.8226.9326.93-0.93%2,297
Oct 21, 202527.2627.2627.1827.1827.18-1.13%246
Oct 20, 202527.2427.6227.2227.5027.501.87%5,909
Oct 17, 202526.8726.9926.8726.9926.990.04%503