Skip to main content
Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
19.65
+0.06 (0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

PATN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.6519.6519.6519.6519.650.32%107
Dec 19, 202419.6319.6319.5919.5919.590.02%321
Dec 18, 202419.9919.9919.5919.5919.59-2.00%101
Dec 17, 202419.9919.9919.9919.9919.990.18%504
Dec 16, 202419.9619.9619.9519.9519.95-0.42%504
Dec 13, 202420.0420.0420.0420.0420.04-0.12%79
Dec 12, 202420.0620.0620.0620.0620.06-0.22%79
Dec 11, 202420.1120.1120.1120.1120.110.63%10
Dec 10, 202419.9819.9819.9819.9819.98-1.36%4
Dec 9, 202420.3120.3120.2620.2620.260.52%497
Dec 6, 202420.1520.1520.1520.1520.150.02%170
Dec 5, 202420.1720.1920.1520.1520.150.33%447
Dec 4, 202420.0820.0820.0820.0820.080.44%76
Dec 3, 202419.9919.9919.9919.9919.990.62%17
Dec 2, 202419.8719.8719.8719.8719.871.06%17
Nov 29, 202419.6619.6619.6619.6619.661.12%56
Nov 27, 202419.4519.4519.4519.4519.45-0.08%56
Nov 26, 202419.5919.5919.4619.4619.46-0.73%111
Nov 25, 202419.6419.6419.6019.6019.600.25%228
Nov 22, 202419.5619.5619.5619.5619.560.43%1
Nov 21, 202419.4719.4719.4719.4719.470.16%5
Nov 20, 202419.4419.4419.4419.4419.44-0.65%6
Nov 19, 202419.5719.5719.5719.5719.57-0.07%5
Nov 18, 202419.5819.5819.5819.5819.580.51%10
Nov 15, 202419.4819.4819.4819.4819.48-0.13%10
Nov 14, 202419.5119.5119.5119.5119.510.16%16
Nov 13, 202419.4719.4719.4719.4719.47-1.45%16
Nov 12, 202419.7619.7619.7619.7619.76-1.74%45
Nov 11, 202420.1120.1120.1120.1120.11-0.56%2
Nov 8, 202420.2220.2220.2220.2220.22-1.88%45
Nov 7, 202420.6120.6120.6120.6120.612.24%-
Nov 6, 202420.1620.1620.1620.1620.16-1.39%50
Nov 5, 202420.4520.4520.4520.4520.451.30%50
Nov 4, 202420.1820.1820.1820.1820.180.18%-
Nov 1, 202420.1520.1520.1520.1520.150.53%-
Oct 31, 202420.0420.0420.0420.0420.04-1.05%7
Oct 30, 202420.2520.2520.2520.2520.25-1.00%7
Oct 29, 202420.4520.4520.4520.4520.45-0.20%4
Oct 28, 202420.5020.5020.5020.5020.500.22%4
Oct 25, 202420.4520.4520.4520.4520.450.33%28
Oct 24, 202420.3820.3820.3820.3820.38-0.06%28
Oct 23, 202420.4720.4820.4020.4020.40-0.39%2,730
Oct 22, 202420.4820.4820.4820.4820.48-0.49%21
Oct 21, 202420.5820.5820.5820.5820.58-1.27%21
Oct 18, 202420.7920.8420.7720.8420.840.69%1,315
Oct 17, 202420.6820.9220.6720.7020.700.72%2,574
Oct 16, 202420.5520.5520.5520.5520.550.03%930
Oct 15, 202421.0221.0220.5520.5520.55-2.88%930
Oct 14, 202421.1621.1621.1621.1621.160.28%1
Oct 11, 202421.1021.1021.1021.1021.100.79%1,453
Oct 10, 202420.8220.9520.7520.9320.93-0.26%1,453
Oct 9, 202420.9920.9920.9920.9920.990.23%3,000
Oct 8, 202420.8920.9420.8720.9420.94-0.62%3,000
Oct 7, 202421.1021.1521.0721.0721.07-2,114
Oct 4, 202421.0221.0721.0121.0721.070.58%1,316
Oct 3, 202420.9420.9420.9420.9420.94-0.75%10
Oct 2, 202421.0421.1021.0321.1021.100.49%1,231
Oct 1, 202421.0021.0021.0021.0021.00-0.27%159
Sep 30, 202421.0621.0621.0621.0621.06-1.64%3
Sep 27, 202421.4121.4121.4121.4121.41-0.80%3
Sep 26, 202421.5921.6021.5521.5821.583.67%1,748
Sep 25, 202420.9520.9520.8220.8220.82-0.56%400
Sep 24, 202420.8320.9320.8320.9320.931.70%401
Sep 23, 202420.5820.5820.5820.5820.580.57%4
Sep 20, 202420.4720.4720.4720.4720.47-0.23%2
Sep 19, 202420.5120.5120.5120.5120.512.16%6
Sep 18, 202420.0820.0820.0820.0820.08-0.11%14