Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
22.41
-0.24 (-1.08%)
Jun 17, 2025, 4:00 PM - Market closed
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 22.27 | 22.38 | 22.27 | 22.38 | 22.31 | 1.10% | 373 |
| May 30, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.07 | -0.45% | 4 |
| May 29, 2025 | 22.21 | 22.24 | 22.21 | 22.24 | 22.17 | 0.40% | 6,934 |
| May 28, 2025 | 22.18 | 22.18 | 22.15 | 22.15 | 22.08 | -1.20% | 471 |
| May 27, 2025 | 22.35 | 22.42 | 22.35 | 22.42 | 22.35 | 1.52% | 402 |
| May 23, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.02 | - | - |
| May 22, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.02 | -0.25% | 302 |
| May 21, 2025 | 22.17 | 22.17 | 22.14 | 22.14 | 22.07 | -0.46% | 302 |
| May 20, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.17 | 0.47% | 1 |
| May 19, 2025 | 21.93 | 22.14 | 21.93 | 22.14 | 22.07 | 0.69% | 173 |
| May 16, 2025 | 21.91 | 21.99 | 21.91 | 21.99 | 21.92 | - | 3,690 |
| May 15, 2025 | 21.98 | 21.99 | 21.98 | 21.99 | 21.92 | 0.68% | 264 |
| May 14, 2025 | 21.97 | 22.08 | 21.84 | 21.84 | 21.77 | -0.26% | 5,633 |
| May 13, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | -0.15% | 50 |
| May 12, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.86 | 1.79% | 19 |
| May 9, 2025 | 21.63 | 21.63 | 21.55 | 21.55 | 21.48 | 0.21% | 231 |
| May 8, 2025 | 21.58 | 21.58 | 21.50 | 21.50 | 21.43 | - | 231 |
| May 7, 2025 | 21.51 | 21.51 | 21.50 | 21.50 | 21.43 | -0.97% | 212 |
| May 6, 2025 | 21.78 | 21.78 | 21.71 | 21.71 | 21.64 | -0.70% | 150 |
| May 5, 2025 | 21.94 | 21.94 | 21.86 | 21.86 | 21.80 | 0.50% | 129 |
| May 2, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.69 | 3.01% | 216 |
| May 1, 2025 | 21.20 | 21.20 | 21.12 | 21.12 | 21.05 | -0.35% | 216 |
| Apr 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | -0.02% | 3 |
| Apr 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | 0.37% | 246 |
| Apr 28, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.06 | 0.67% | 11 |
| Apr 25, 2025 | 20.88 | 20.98 | 20.88 | 20.98 | 20.92 | 0.77% | 111 |
| Apr 24, 2025 | 20.79 | 20.82 | 20.79 | 20.82 | 20.76 | 1.22% | 1,845 |
| Apr 23, 2025 | 20.75 | 20.75 | 20.57 | 20.57 | 20.51 | 1.88% | 242 |
| Apr 22, 2025 | 20.14 | 20.19 | 20.14 | 20.19 | 20.13 | 1.65% | 421 |
| Apr 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | -0.83% | 16 |
| Apr 17, 2025 | 20.00 | 20.03 | 20.00 | 20.03 | 19.97 | 1.14% | 302 |
| Apr 16, 2025 | 19.89 | 19.89 | 19.73 | 19.81 | 19.74 | -1.17% | 263 |
| Apr 15, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | 0.17% | 202 |
| Apr 14, 2025 | 20.05 | 20.14 | 20.01 | 20.01 | 19.94 | 0.90% | 1,256 |
| Apr 11, 2025 | 19.78 | 19.83 | 19.78 | 19.83 | 19.77 | 2.68% | 217,562 |
| Apr 10, 2025 | 19.16 | 19.31 | 19.16 | 19.31 | 19.25 | -1.23% | 2,817 |
| Apr 9, 2025 | 18.37 | 19.55 | 18.37 | 19.55 | 19.49 | 6.71% | 756 |
| Apr 8, 2025 | 19.11 | 19.11 | 18.32 | 18.32 | 18.26 | -0.54% | 709 |
| Apr 7, 2025 | 18.48 | 18.81 | 18.42 | 18.42 | 18.36 | -4.36% | 1,804 |