Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
20.79
+0.02 (0.10%)
Apr 1, 2025, 4:00 PM EDT - Market closed
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 21.28 | 21.28 | 21.09 | 21.09 | 21.09 | -1.89% | 127 |
| Feb 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.61% | 67 |
| Feb 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.38% | 110 |
| Feb 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.98% | 90 |
| Feb 21, 2025 | 21.62 | 21.62 | 21.50 | 21.50 | 21.50 | -0.26% | 102 |
| Feb 20, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.63% | 2 |
| Feb 19, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.60% | 81 |
| Feb 18, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.13% | 42 |
| Feb 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.71% | 33 |
| Feb 13, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.95% | 4 |
| Feb 12, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.48% | 4 |
| Feb 11, 2025 | 20.89 | 20.89 | 20.86 | 20.86 | 20.86 | -0.05% | 208 |
| Feb 10, 2025 | 20.86 | 20.87 | 20.86 | 20.87 | 20.87 | 0.97% | 314 |
| Feb 7, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.60% | 171 |
| Feb 6, 2025 | 20.79 | 20.80 | 20.79 | 20.80 | 20.80 | 0.22% | 106 |
| Feb 5, 2025 | 20.67 | 20.75 | 20.67 | 20.75 | 20.75 | 1.24% | 285 |
| Feb 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.66% | 373 |
| Feb 3, 2025 | 20.17 | 20.17 | 20.16 | 20.16 | 20.16 | -1.41% | 113 |
| Jan 31, 2025 | 20.64 | 20.64 | 20.43 | 20.45 | 20.45 | -0.83% | 741 |
| Jan 30, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.13% | 227 |
| Jan 29, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.39 | 0.57% | 303 |
| Jan 28, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.12% | 22 |
| Jan 27, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -2.22% | 148 |
| Jan 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.73% | 2 |
| Jan 23, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% | 4 |
| Jan 22, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.91% | 12 |
| Jan 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.95% | 1 |