Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
26.80
-0.29 (-1.07%)
Oct 7, 2025, 3:32 PM EDT - Market open
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.05 | 27.05 | 27.05 | 26.85 | - | -0.89% | 497 |
| 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 |
| Aug 27, 2025 | 24.36 | 24.52 | 24.35 | 24.52 | 24.51 | 0.15% | 936 |
| Aug 26, 2025 | 24.45 | 24.53 | 24.45 | 24.48 | 24.47 | 0.26% | 4,329 |
| Aug 25, 2025 | 24.55 | 24.55 | 24.42 | 24.42 | 24.41 | -0.85% | 411 |
| Aug 22, 2025 | 24.36 | 24.66 | 24.36 | 24.63 | 24.62 | 1.65% | 2,856 |
| Aug 21, 2025 | 24.47 | 24.47 | 24.23 | 24.23 | 24.22 | -0.73% | 425 |
| Aug 20, 2025 | 24.42 | 24.44 | 24.34 | 24.41 | 24.40 | -0.53% | 2,054 |
| Aug 19, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.53 | -0.05% | 2 |
| Aug 18, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.54 | 0.05% | 374 |
| Aug 15, 2025 | 24.47 | 24.54 | 24.47 | 24.54 | 24.53 | 0.70% | 483 |
| Aug 14, 2025 | 24.31 | 24.37 | 24.31 | 24.37 | 24.36 | -0.56% | 261 |
| Aug 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.49 | 1.14% | 1,456 |
| Aug 12, 2025 | 23.98 | 24.23 | 23.98 | 24.23 | 24.22 | 1.34% | 1,456 |
| Aug 11, 2025 | 23.94 | 23.94 | 23.91 | 23.91 | 23.90 | -0.31% | 433 |
| Aug 8, 2025 | 23.85 | 23.98 | 23.85 | 23.98 | 23.97 | 0.67% | 2,409 |
| Aug 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.81 | 1.23% | 227 |
| Aug 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.52 | 0.74% | 691 |
| Aug 5, 2025 | 23.41 | 23.41 | 23.36 | 23.36 | 23.35 | -0.28% | 691 |
| Aug 4, 2025 | 23.34 | 23.43 | 23.34 | 23.43 | 23.42 | 1.45% | 1,222 |
| Aug 1, 2025 | 23.02 | 23.09 | 23.01 | 23.09 | 23.08 | -0.86% | 380 |
| Jul 31, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | -0.91% | 123 |
| Jul 30, 2025 | 23.47 | 23.53 | 23.47 | 23.51 | 23.50 | - | 5,628 |
| Jul 29, 2025 | 23.92 | 23.92 | 23.41 | 23.51 | 23.50 | -0.31% | 11,526 |