Skip to main content
Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
27.13
+0.11 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
27.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

PATN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1527.1527.0527.1327.130.43%3,253
Dec 4, 202526.9127.0126.9127.0127.010.75%2,290
Dec 3, 202526.6326.8126.6326.8126.810.58%2,388
Dec 2, 202526.5426.7126.5426.6626.660.24%5,887
Dec 1, 202526.5026.6426.5026.5926.59-0.15%2,448
Nov 28, 202526.5426.6626.5426.6326.63-0.03%425
Nov 26, 202526.4426.6526.4426.6426.641.21%806
Nov 25, 202526.1126.3326.0026.3226.320.82%11,185
Nov 24, 202525.9726.1125.9726.1126.110.46%447
Nov 21, 202525.7125.9925.7125.9925.990.55%1,908
Nov 20, 202526.2426.4925.7925.8425.84-1.31%6,965
Nov 19, 202526.2226.2926.1426.1926.19-0.13%5,528
Nov 18, 202526.3226.3226.1426.2226.22-1.42%1,504
Nov 17, 202526.7926.8626.6026.6026.60-1.17%2,078
Nov 14, 202526.8126.9426.5126.9126.91-0.35%10,146
Nov 13, 202527.3027.3326.9727.0127.01-2.08%2,579
Nov 12, 202527.4827.5827.4827.5827.580.80%717
Nov 11, 202527.2927.3927.2927.3627.360.40%1,278
Nov 10, 202526.9927.2526.9927.2527.251.84%13,454
Nov 7, 202527.1527.1526.4326.7626.76-1.46%7,299
Nov 6, 202527.1527.1627.1527.1627.16-0.10%1,698
Nov 5, 202527.0827.2027.0327.1827.180.28%6,241
Nov 4, 202527.1727.2927.1127.1127.11-2.03%6,398
Nov 3, 202527.4827.6827.4827.6727.670.97%31,949
Oct 31, 202527.3627.4127.3627.4027.40-0.05%3,509
Oct 30, 202527.5827.5827.4227.4227.41-0.85%46,068
Oct 29, 202527.4827.7827.4827.6527.650.49%5,086
Oct 28, 202527.5027.5827.5027.5227.51-0.69%1,306
Oct 27, 202527.4127.7327.4127.7127.711.58%2,377
Oct 24, 202527.2727.3527.2727.2827.270.50%11,425
Oct 23, 202526.9627.1426.9627.1427.140.78%3,030
Oct 22, 202527.0027.0026.8226.9326.93-0.93%2,297
Oct 21, 202527.2627.2627.1827.1827.18-1.13%246
Oct 20, 202527.2427.6227.2227.5027.501.87%5,909
Oct 17, 202526.8726.9926.8726.9926.990.04%503
Oct 16, 202526.8227.0126.7926.9826.981.28%4,403
Oct 15, 202526.6126.6426.6126.6426.641.14%375
Oct 14, 202526.0926.4226.0826.3426.34-0.11%1,779
Oct 13, 202526.1926.4226.1226.3726.372.19%5,669
Oct 10, 202526.5626.6125.7625.8125.81-3.38%2,430
Oct 9, 202526.7926.8726.7126.7126.71-0.63%2,303
Oct 8, 202526.8326.8826.8126.8826.880.44%679
Oct 7, 202527.0527.0526.7626.7626.76-1.23%8,394
Oct 6, 202526.9727.1526.9727.0927.091.16%800
Oct 3, 202526.7426.7826.7426.7826.781.23%254
Oct 2, 202526.2826.7126.2426.4626.460.54%9,065
Oct 1, 202525.9026.3125.8726.3126.312.13%1,816
Sep 30, 202525.7725.7725.7725.7725.770.57%1,008
Sep 29, 202525.6725.6725.6225.6225.620.70%206
Sep 26, 202525.4425.4425.4425.4425.44-0.33%126
Sep 25, 202525.4425.5325.4425.5325.52-0.60%74,342
Sep 24, 202525.6025.6825.6025.6825.68-0.70%459
Sep 23, 202525.8125.8625.8125.8625.86-0.01%1,132
Sep 22, 202525.6425.8625.4425.8625.861.22%2,323
Sep 19, 202525.5225.5525.5225.5525.55-0.58%573
Sep 18, 202525.6425.7025.6425.7025.700.75%1,115
Sep 17, 202525.4825.6325.4825.5125.51-8,383
Sep 16, 202525.5225.5225.5125.5125.510.70%1,024
Sep 15, 202525.3325.3325.3325.3325.330.62%58
Sep 12, 202525.1525.1825.1525.1825.18-0.39%140
Sep 11, 202525.1325.2725.0425.2725.271.21%1,375
Sep 10, 202525.0325.0424.8324.9724.970.47%1,831
Sep 9, 202524.7924.8724.7924.8524.850.21%1,956
Sep 8, 202525.6525.6524.7324.8024.800.99%2,204
Sep 5, 202524.4724.5624.4224.5624.561.29%1,100
Sep 4, 202524.1824.2524.1824.2524.250.32%515
Sep 3, 202524.0524.1724.0524.1724.160.53%524
Sep 2, 202523.9724.0423.8324.0424.03-1.08%1,183
Aug 29, 202524.2224.3124.2124.3124.30-0.78%1,061
Aug 28, 202524.5024.5024.5024.5024.49-0.08%102
Aug 27, 202524.3624.5224.3524.5224.510.15%936
Aug 26, 202524.4524.5324.4524.4824.470.26%4,329
Aug 25, 202524.5524.5524.4224.4224.41-0.85%411
Aug 22, 202524.3624.6624.3624.6324.621.65%2,856
Aug 21, 202524.4724.4724.2324.2324.22-0.73%425
Aug 20, 202524.4224.4424.3424.4124.40-0.53%2,054
Aug 19, 202524.5424.5424.5424.5424.53-0.05%2
Aug 18, 202524.5224.5524.5224.5524.540.05%374
Aug 15, 202524.4724.5424.4724.5424.530.70%483
Aug 14, 202524.3124.3724.3124.3724.36-0.56%261
Aug 13, 202524.5024.5024.5024.5024.491.14%-
Aug 12, 202523.9824.2323.9824.2324.221.34%1,456
Aug 11, 202523.9423.9423.9123.9123.90-0.31%433
Aug 8, 202523.8523.9823.8523.9823.970.67%2,409
Aug 7, 202523.8223.8223.8223.8223.811.23%227
Aug 6, 202523.5323.5323.5323.5323.520.74%-
Aug 5, 202523.4123.4123.3623.3623.35-0.28%691
Aug 4, 202523.3423.4323.3423.4323.421.45%1,222
Aug 1, 202523.0223.0923.0123.0923.08-0.86%380
Jul 31, 202523.2923.2923.2923.2923.28-0.91%123
Jul 30, 202523.4723.5323.4723.5123.50-5,628
Jul 29, 202523.9223.9223.4123.5123.50-0.31%11,526
Jul 28, 202523.5723.5823.5723.5823.57-1.21%152
Jul 25, 202523.8723.8723.8723.8723.86-0.57%129
Jul 24, 202524.0824.1124.0024.0023.99-0.34%1,686
Jul 23, 202523.9224.0823.9224.0824.072.46%1,376
Jul 22, 202523.5323.5323.4823.5123.500.14%436
Jul 21, 202523.6123.6123.4723.4723.460.67%818
Jul 18, 202523.3123.3223.3123.3223.31-0.46%358
Jul 17, 202523.4323.4323.4223.4223.410.45%200