Pacer Nasdaq International Patent Leaders ETF (PATN)

NASDAQ: PATN · Real-Time Price · USD

34.75

+0.81 (2.39%)

At close: May 8, 2026, 4:00 PM EDT

34.80

+0.05 (0.14%)

After-hours: May 8, 2026, 4:15 PM EDT

PATN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.02%	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
Mar 18, 2026	29.64	29.64	29.13	29.18	29.18	-1.60%	38,693
Mar 17, 2026	29.31	29.79	29.31	29.65	29.65	0.30%	14,792
Mar 16, 2026	29.43	29.62	29.25	29.56	29.56	2.77%	11,659
Mar 13, 2026	29.22	29.29	28.77	28.77	28.77	-0.57%	13,719
Mar 12, 2026	29.25	29.25	28.84	28.93	28.93	-2.87%	9,949
Mar 11, 2026	29.61	29.82	29.58	29.79	29.79	-0.07%	16,633
Mar 10, 2026	29.68	30.26	29.53	29.81	29.81	1.08%	177,943
Mar 9, 2026	28.57	29.56	28.48	29.49	29.49	1.62%	16,059
Mar 6, 2026	29.04	29.28	28.66	29.02	29.02	-1.00%	31,681
Mar 5, 2026	29.82	29.82	28.94	29.31	29.31	-3.19%	31,439
Mar 4, 2026	29.94	30.43	29.89	30.28	30.28	1.73%	24,928
Mar 3, 2026	30.05	30.07	28.86	29.76	29.76	-5.40%	44,595
Mar 2, 2026	31.52	31.59	31.13	31.46	31.46	-1.64%	47,702
Feb 27, 2026	31.91	32.40	31.76	31.98	31.98	0.19%	30,666