Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
25.03
+0.18 (0.71%)
Sep 10, 2025, 9:34 AM - Market open
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | 23.57 | -1.21% | 152 |
| Jul 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.86 | -0.57% | 129 |
| Jul 24, 2025 | 24.08 | 24.11 | 24.00 | 24.00 | 23.99 | -0.34% | 1,686 |
| Jul 23, 2025 | 23.92 | 24.08 | 23.92 | 24.08 | 24.07 | 2.46% | 1,376 |
| Jul 22, 2025 | 23.53 | 23.53 | 23.48 | 23.51 | 23.50 | 0.14% | 436 |
| Jul 21, 2025 | 23.61 | 23.61 | 23.47 | 23.47 | 23.46 | 0.67% | 818 |
| Jul 18, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.31 | -0.46% | 358 |
| Jul 17, 2025 | 23.43 | 23.43 | 23.42 | 23.42 | 23.42 | 0.45% | 200 |
| Jul 16, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.31 | 0.17% | 47 |
| Jul 15, 2025 | 23.24 | 23.28 | 23.24 | 23.28 | 23.27 | -0.24% | 225 |
| Jul 14, 2025 | 23.25 | 23.34 | 23.25 | 23.34 | 23.33 | 0.19% | 105,402 |
| Jul 11, 2025 | 23.56 | 23.56 | 23.29 | 23.29 | 23.28 | -0.62% | 200 |
| Jul 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.43 | 0.54% | 1,076 |
| Jul 9, 2025 | 23.35 | 23.37 | 23.31 | 23.31 | 23.30 | 0.26% | 1,076 |
| Jul 8, 2025 | 23.17 | 23.25 | 23.17 | 23.25 | 23.24 | 0.80% | 629 |
| Jul 7, 2025 | 23.45 | 23.45 | 23.07 | 23.07 | 23.06 | -1.64% | 1,353 |
| Jul 3, 2025 | 23.61 | 23.61 | 23.43 | 23.45 | 23.44 | 0.39% | 3,104 |
| Jul 2, 2025 | 23.33 | 23.40 | 23.33 | 23.36 | 23.35 | 0.64% | 4,626 |
| Jul 1, 2025 | 23.26 | 23.26 | 23.21 | 23.21 | 23.20 | -0.39% | 652 |
| Jun 30, 2025 | 23.19 | 23.30 | 23.19 | 23.30 | 23.29 | -0.08% | 253 |