Pacer Nasdaq International Patent Leaders ETF (PATN)

NASDAQ: PATN · Real-Time Price · USD

38.16

+1.21 (3.27%)

At close: Jun 18, 2026, 4:00 PM EDT

38.16

0.00 (0.00%)

After-hours: Jun 18, 2026, 7:23 PM EDT

PATN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.61	38.85	37.61	38.16	38.16	3.29%	74,913
Jun 17, 2026	37.42	38.65	36.95	36.95	36.95	0.39%	102,138
Jun 16, 2026	37.40	37.42	36.79	36.80	36.80	-1.60%	258,416
Jun 15, 2026	37.12	37.47	37.11	37.40	37.40	3.13%	116,394
Jun 12, 2026	36.21	36.46	35.91	36.27	36.27	-0.23%	39,802
Jun 11, 2026	34.95	36.41	34.92	36.35	36.35	4.81%	41,960
Jun 10, 2026	35.19	36.91	34.62	34.68	34.68	-2.48%	73,035
Jun 9, 2026	36.33	36.49	34.68	35.56	35.56	-0.14%	144,545
Jun 8, 2026	36.98	36.98	35.52	35.61	35.61	1.79%	28,668
Jun 5, 2026	36.99	36.99	34.85	34.99	34.99	-6.78%	56,762
Jun 4, 2026	37.25	37.62	36.76	37.53	37.53	-0.79%	78,269
Jun 3, 2026	38.03	38.17	37.52	37.88	37.83	-0.39%	110,143
Jun 2, 2026	37.83	38.12	37.57	38.03	37.98	0.40%	258,144
Jun 1, 2026	37.20	38.09	36.99	37.88	37.83	2.31%	77,976
May 29, 2026	37.11	37.16	36.87	37.02	36.97	0.45%	104,759
May 28, 2026	36.33	36.93	36.14	36.85	36.80	1.27%	34,313
May 27, 2026	36.80	36.80	36.21	36.39	36.34	-0.14%	74,791
May 26, 2026	36.11	36.47	36.11	36.44	36.39	4.44%	38,394
May 22, 2026	34.92	35.36	34.87	34.89	34.85	0.06%	23,510
May 21, 2026	34.14	34.98	34.14	34.87	34.82	1.88%	58,854
May 20, 2026	33.60	34.25	33.56	34.23	34.18	2.03%	49,703
May 19, 2026	33.48	33.87	33.12	33.55	33.50	-1.03%	58,048
May 18, 2026	34.32	34.32	33.59	33.89	33.85	-0.35%	38,276
May 15, 2026	34.10	34.16	33.75	34.01	33.97	-2.97%	92,397
May 14, 2026	34.84	35.11	34.76	35.06	35.01	0.24%	136,391
May 13, 2026	34.30	35.59	34.30	34.97	34.92	2.79%	53,941
May 12, 2026	34.91	34.91	33.64	34.02	33.98	-2.53%	60,001
May 11, 2026	34.84	34.98	34.72	34.91	34.86	0.44%	126,892
May 8, 2026	34.43	34.94	34.43	34.75	34.71	2.39%	58,322
May 7, 2026	34.48	34.48	33.90	33.94	33.90	-1.54%	94,321
May 6, 2026	34.09	34.51	34.02	34.47	34.43	3.79%	49,157
May 5, 2026	32.87	33.29	32.87	33.21	33.17	2.38%	217,226
May 4, 2026	32.58	32.77	32.25	32.44	32.40	0.11%	47,015
May 1, 2026	32.38	32.65	32.38	32.40	32.36	-0.01%	64,363
Apr 30, 2026	31.90	32.89	31.85	32.41	32.36	2.67%	51,335
Apr 29, 2026	31.67	31.75	31.42	31.56	31.52	-0.33%	27,347
Apr 28, 2026	32.03	32.03	31.49	31.67	31.62	-1.37%	19,318
Apr 27, 2026	32.17	32.28	32.05	32.11	32.06	0.03%	18,566
Apr 24, 2026	31.88	32.22	31.83	32.10	32.05	1.66%	13,382
Apr 23, 2026	31.69	31.97	31.25	31.57	31.53	-0.91%	35,762
Apr 22, 2026	31.54	31.87	31.54	31.86	31.82	2.18%	59,983
Apr 21, 2026	31.59	31.74	31.15	31.18	31.14	-1.79%	82,760
Apr 20, 2026	31.55	31.75	31.55	31.75	31.71	-	27,164
Apr 17, 2026	31.80	32.04	31.73	31.75	31.71	1.79%	76,033
Apr 16, 2026	31.31	31.31	31.14	31.19	31.15	0.34%	26,390
Apr 15, 2026	31.09	31.09	30.88	31.09	31.04	-0.34%	37,231
Apr 14, 2026	30.98	31.26	30.94	31.19	31.15	1.76%	15,272
Apr 13, 2026	30.14	30.66	30.11	30.65	30.61	0.73%	26,582
Apr 10, 2026	30.40	30.57	30.35	30.43	30.39	0.34%	49,999
Apr 9, 2026	30.06	30.43	29.93	30.33	30.29	-0.43%	11,274