Pacer Nasdaq International Patent Leaders ETF (PATN)

PATN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.11	37.16	36.87	37.02	37.02	0.45%	104,759
May 28, 2026	36.33	36.93	36.14	36.85	36.85	1.27%	34,313
May 27, 2026	36.80	36.80	36.21	36.39	36.39	-0.14%	74,791
May 26, 2026	36.11	36.47	36.11	36.44	36.44	4.44%	38,394
May 22, 2026	34.92	35.36	34.87	34.89	34.89	0.06%	23,510
May 21, 2026	34.14	34.98	34.14	34.87	34.87	1.88%	58,854
May 20, 2026	33.60	34.25	33.56	34.23	34.23	2.03%	49,703
May 19, 2026	33.48	33.87	33.12	33.55	33.55	-1.03%	58,048
May 18, 2026	34.32	34.32	33.59	33.89	33.89	-0.35%	38,276
May 15, 2026	34.10	34.16	33.75	34.01	34.01	-2.97%	92,397
May 14, 2026	34.84	35.11	34.76	35.06	35.06	0.24%	136,391
May 13, 2026	34.30	35.59	34.30	34.97	34.97	2.79%	53,941
May 12, 2026	34.91	34.91	33.64	34.02	34.02	-2.53%	60,001
May 11, 2026	34.84	34.98	34.72	34.91	34.91	0.44%	126,892
May 8, 2026	34.43	34.94	34.43	34.75	34.75	2.39%	58,322
May 7, 2026	34.48	34.48	33.90	33.94	33.94	-1.54%	94,321
May 6, 2026	34.09	34.51	34.02	34.47	34.47	3.79%	49,157
May 5, 2026	32.87	33.29	32.87	33.21	33.21	2.38%	217,226
May 4, 2026	32.58	32.77	32.25	32.44	32.44	0.11%	47,015
May 1, 2026	32.38	32.65	32.38	32.40	32.40	-0.01%	64,363
Apr 30, 2026	31.90	32.89	31.85	32.41	32.41	2.67%	51,335
Apr 29, 2026	31.67	31.75	31.42	31.56	31.56	-0.33%	27,347
Apr 28, 2026	32.03	32.03	31.49	31.67	31.67	-1.37%	19,318
Apr 27, 2026	32.17	32.28	32.05	32.11	32.11	0.03%	18,566
Apr 24, 2026	31.88	32.22	31.83	32.10	32.09	1.66%	13,382
Apr 23, 2026	31.69	31.97	31.25	31.57	31.57	-0.91%	35,762
Apr 22, 2026	31.54	31.87	31.54	31.86	31.86	2.18%	59,983
Apr 21, 2026	31.59	31.74	31.15	31.18	31.18	-1.79%	82,760
Apr 20, 2026	31.55	31.75	31.55	31.75	31.75	-	27,164
Apr 17, 2026	31.80	32.04	31.73	31.75	31.75	1.79%	76,033
Apr 16, 2026	31.31	31.31	31.14	31.19	31.19	0.34%	26,390
Apr 15, 2026	31.09	31.09	30.88	31.09	31.09	-0.34%	37,231
Apr 14, 2026	30.98	31.26	30.94	31.19	31.19	1.76%	15,272
Apr 13, 2026	30.14	30.66	30.11	30.65	30.65	0.73%	26,582
Apr 10, 2026	30.40	30.57	30.35	30.43	30.43	0.34%	49,999
Apr 9, 2026	30.06	30.43	29.93	30.33	30.33	-0.43%	11,274
Apr 8, 2026	30.49	30.55	30.24	30.46	30.46	5.73%	22,287
Apr 7, 2026	28.63	28.81	28.36	28.81	28.81	0.11%	68,530
Apr 6, 2026	28.68	28.86	28.68	28.78	28.77	0.65%	13,002
Apr 2, 2026	27.96	28.62	27.90	28.59	28.59	-1.35%	22,144
Apr 1, 2026	28.73	29.21	28.73	28.98	28.98	1.99%	10,490
Mar 31, 2026	27.63	28.41	27.59	28.41	28.41	3.78%	23,011
Mar 30, 2026	27.82	27.82	26.69	27.38	27.38	-0.99%	16,368
Mar 27, 2026	27.92	27.92	27.60	27.65	27.65	-0.78%	8,053
Mar 26, 2026	28.43	28.51	27.86	27.87	27.87	-3.49%	24,886
Mar 25, 2026	29.08	29.08	28.81	28.88	28.88	0.67%	32,396
Mar 24, 2026	28.37	28.81	28.37	28.69	28.68	-0.98%	64,879
Mar 23, 2026	28.80	29.28	28.55	28.97	28.97	3.10%	42,803
Mar 20, 2026	28.89	28.89	27.98	28.10	28.10	-3.57%	15,821
Mar 19, 2026	28.48	29.19	28.48	29.14	29.14	-0.12%	27,031

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.