Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
21.63
+0.13 (0.60%)
At close: May 9, 2025, 4:00 PM
21.55
-0.08 (-0.39%)
After-hours: May 9, 2025, 4:15 PM EDT
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | - | 0.60% | 231 |
| May 8, 2025 | 21.58 | 21.58 | 21.50 | 21.50 | 21.50 | - | 231 |
| May 7, 2025 | 21.51 | 21.51 | 21.50 | 21.50 | 21.50 | -0.97% | 212 |
| May 6, 2025 | 21.78 | 21.78 | 21.71 | 21.71 | 21.71 | -0.70% | 150 |
| May 5, 2025 | 21.94 | 21.94 | 21.86 | 21.86 | 21.86 | 0.50% | 129 |
| May 2, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 3.01% | 216 |
| May 1, 2025 | 21.20 | 21.20 | 21.12 | 21.12 | 21.12 | -0.35% | 216 |
| Apr 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.02% | 3 |
| Apr 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.37% | 246 |
| Apr 28, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.67% | 11 |
| Apr 25, 2025 | 20.88 | 20.98 | 20.88 | 20.98 | 20.98 | 0.77% | 111 |
| Apr 24, 2025 | 20.79 | 20.82 | 20.79 | 20.82 | 20.82 | 1.22% | 1,845 |
| Apr 23, 2025 | 20.75 | 20.75 | 20.57 | 20.57 | 20.57 | 1.88% | 242 |
| Apr 22, 2025 | 20.14 | 20.19 | 20.14 | 20.19 | 20.19 | 1.65% | 421 |
| Apr 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.83% | 16 |
| Apr 17, 2025 | 20.00 | 20.03 | 20.00 | 20.03 | 20.03 | 1.14% | 302 |
| Apr 16, 2025 | 19.89 | 19.89 | 19.73 | 19.81 | 19.81 | -1.17% | 263 |
| Apr 15, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.17% | 202 |
| Apr 14, 2025 | 20.05 | 20.14 | 20.01 | 20.01 | 20.01 | 0.90% | 1,256 |
| Apr 11, 2025 | 19.78 | 19.83 | 19.78 | 19.83 | 19.83 | 2.68% | 217,562 |
| Apr 10, 2025 | 19.16 | 19.31 | 19.16 | 19.31 | 19.31 | -1.23% | 2,817 |
| Apr 9, 2025 | 18.37 | 19.55 | 18.37 | 19.55 | 19.55 | 6.71% | 756 |
| Apr 8, 2025 | 19.11 | 19.11 | 18.32 | 18.32 | 18.32 | -0.54% | 709 |
| Apr 7, 2025 | 18.48 | 18.81 | 18.42 | 18.42 | 18.42 | -4.36% | 1,804 |
| Apr 4, 2025 | 19.35 | 19.35 | 19.26 | 19.26 | 19.26 | -4.91% | 461 |
| Apr 3, 2025 | 20.54 | 20.54 | 20.26 | 20.26 | 20.26 | -2.48% | 1,520 |
| Apr 2, 2025 | 20.72 | 20.78 | 20.72 | 20.77 | 20.77 | -0.10% | 32,193 |
| Apr 1, 2025 | 20.85 | 20.85 | 20.79 | 20.79 | 20.79 | 0.11% | 265 |
| Mar 31, 2025 | 20.60 | 20.77 | 20.60 | 20.77 | 20.77 | -1.09% | 387 |
| Mar 28, 2025 | 21.11 | 21.11 | 21.00 | 21.00 | 21.00 | -1.50% | 185,857 |
| Mar 27, 2025 | 21.38 | 21.38 | 21.32 | 21.32 | 21.32 | -0.15% | 367 |
| Mar 26, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.66% | 16 |
| Mar 25, 2025 | 21.76 | 21.76 | 21.71 | 21.71 | 21.71 | 0.44% | 401 |
| Mar 24, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.06% | 1 |
| Mar 21, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.02% | 14 |
| Mar 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.73% | 32 |
| Mar 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.25% | 2 |
| Mar 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.18% | 110 |
| Mar 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.64% | 1 |
| Mar 14, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.96% | 8 |
| Mar 13, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.10% | 8 |
| Mar 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.14% | 4 |
| Mar 11, 2025 | 21.28 | 21.28 | 21.09 | 21.22 | 21.22 | 0.18% | 1,571 |
| Mar 10, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -3.00% | 229 |
| Mar 7, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.71% | 22 |
| Mar 6, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.64% | 100 |
| Mar 5, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 3.29% | 27 |
| Mar 4, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.60% | 22 |
| Mar 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.29% | 22 |
| Feb 28, 2025 | 20.91 | 21.00 | 20.91 | 20.94 | 20.94 | -0.73% | 1,018 |