Skip to main content
Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ: PATN · Real-Time Price · USD
29.02
-0.29 (-0.99%)
Mar 6, 2026, 4:00 PM EST - Market closed

PATN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.0429.2828.6629.0229.02-1.00%31,681
Mar 5, 202629.8229.8228.9429.3129.31-3.19%31,439
Mar 4, 202629.9430.4329.8930.2830.281.73%24,928
Mar 3, 202630.0530.0728.8629.7629.76-5.40%44,595
Mar 2, 202631.5231.5931.1331.4631.46-1.64%47,702
Feb 27, 202631.9132.4031.7631.9831.980.19%30,666
Feb 26, 202632.2432.2431.6331.9231.92-0.16%20,253
Feb 25, 202631.9032.0631.8131.9731.971.15%77,563
Feb 24, 202631.3131.7031.1231.6131.611.74%59,839
Feb 23, 202631.2831.4331.0231.0731.07-0.69%24,441
Feb 20, 202630.8131.3430.8131.2831.281.00%15,719
Feb 19, 202631.0231.0230.7830.9730.97-0.15%13,492
Feb 18, 202633.3333.3330.7031.0231.020.22%19,389
Feb 17, 202631.0231.0630.6530.9530.95-0.93%42,659
Feb 13, 202630.8631.3730.8631.2431.241.20%47,706
Feb 12, 202631.6932.4930.7730.8730.87-0.65%51,520
Feb 11, 202630.8531.1830.7631.0731.071.42%26,699
Feb 10, 202630.6230.8130.5230.6430.640.66%89,147
Feb 9, 202630.1030.4430.1030.4430.441.31%14,467
Feb 6, 202629.6030.0629.6030.0430.043.27%19,265
Feb 5, 202629.3329.3529.0629.0929.09-0.82%10,179
Feb 4, 202629.7129.7129.1929.3329.33-0.87%7,627
Feb 3, 202629.6429.8929.3129.5929.59-0.03%7,115
Feb 2, 202629.4029.6529.2529.6029.600.66%3,481
Jan 30, 202629.6429.6429.4029.4029.40-1.07%5,587
Jan 29, 202629.7729.7729.4229.7229.720.01%8,741
Jan 28, 202629.8629.8629.6129.7229.72-0.59%4,548
Jan 27, 202629.6129.9329.6129.8929.892.18%45,166
Jan 26, 202629.0529.4229.0529.2629.260.12%20,060
Jan 23, 202628.7929.2728.7929.2229.220.46%24,996
Jan 22, 202628.9929.1728.8729.0929.090.66%75,690
Jan 21, 202628.5528.9728.5228.9028.901.93%74,519
Jan 20, 202628.8028.8028.3328.3528.35-1.74%5,822
Jan 16, 202628.8428.9428.7528.8528.85-147,263
Jan 15, 202628.9128.9728.8528.8528.850.75%10,413
Jan 14, 202628.6228.7028.5728.6428.640.18%26,346
Jan 13, 202628.7028.8328.4928.5928.59-0.68%28,381
Jan 12, 202628.3428.8228.3428.7828.781.25%8,499
Jan 9, 202628.2728.4728.2728.4328.431.26%2,236
Jan 8, 202628.0428.1027.9628.0728.07-0.67%32,030
Jan 7, 202628.1828.2828.1828.2628.26-0.16%4,061
Jan 6, 202628.1828.3528.1628.3128.310.57%11,384
Jan 5, 202627.8928.1427.8728.1428.141.90%9,870
Jan 2, 202627.1527.6227.1527.6227.622.47%7,784
Dec 31, 202526.8727.0626.8726.9526.95-0.45%11,633
Dec 30, 202527.2227.2227.0727.0827.08-1.33%2,219
Dec 29, 202527.5927.5927.4227.4426.91-0.47%2,163
Dec 26, 202527.2927.6027.2827.5727.040.86%5,390
Dec 24, 202527.2527.3427.2327.3426.810.26%4,737
Dec 23, 202527.1827.3127.1427.2726.740.46%4,646
Dec 22, 202527.0227.2827.0227.1426.620.16%11,335
Dec 19, 202527.0227.1727.0227.1026.580.68%3,662
Dec 18, 202526.8827.0126.8326.9126.401.21%7,136
Dec 17, 202526.8727.0626.5726.5926.08-1.35%6,589
Dec 16, 202526.8227.0226.8026.9626.44-0.24%28,586
Dec 15, 202527.0727.1527.0227.0226.500.45%1,866
Dec 12, 202527.2027.2026.9026.9026.38-1.84%992
Dec 11, 202527.2827.4827.2327.4126.88-0.20%10,802
Dec 10, 202527.1227.5327.1227.4626.930.92%4,455
Dec 9, 202527.0427.2527.0427.2126.690.61%18,375
Dec 8, 202527.2227.2226.9827.0526.53-0.29%903
Dec 5, 202527.1527.1527.0527.1326.600.43%3,253
Dec 4, 202526.9127.0126.9127.0126.490.75%2,290
Dec 3, 202526.6326.8126.6326.8126.300.58%2,388
Dec 2, 202526.5426.7126.5426.6626.140.24%5,887
Dec 1, 202526.5026.6426.5026.5926.08-0.15%2,448
Nov 28, 202526.5426.6626.5426.6326.12-0.03%425
Nov 26, 202526.4426.6526.4426.6426.131.21%806
Nov 25, 202526.1126.3326.0026.3225.820.82%11,185
Nov 24, 202525.9726.1125.9726.1125.600.46%447
Nov 21, 202525.7125.9925.7125.9925.490.55%1,908
Nov 20, 202526.2426.4925.7925.8425.35-1.31%6,965
Nov 19, 202526.2226.2926.1426.1925.68-0.13%5,528
Nov 18, 202526.3226.3226.1426.2225.72-1.42%1,504
Nov 17, 202526.7926.8626.6026.6026.09-1.17%2,078
Nov 14, 202526.8126.9426.5126.9126.39-0.35%10,146
Nov 13, 202527.3027.3326.9727.0126.49-2.08%2,579
Nov 12, 202527.4827.5827.4827.5827.050.80%717
Nov 11, 202527.2927.3927.2927.3626.840.40%1,278
Nov 10, 202526.9927.2526.9927.2526.731.84%13,454
Nov 7, 202527.1527.1526.4326.7626.25-1.46%7,299
Nov 6, 202527.1527.1627.1527.1626.63-0.10%1,698
Nov 5, 202527.0827.2027.0327.1826.660.28%6,241
Nov 4, 202527.1727.2927.1127.1126.59-2.03%6,398
Nov 3, 202527.4827.6827.4827.6727.140.97%31,949
Oct 31, 202527.3627.4127.3627.4026.87-0.05%3,509
Oct 30, 202527.5827.5827.4227.4226.89-0.85%46,068
Oct 29, 202527.4827.7827.4827.6527.120.49%5,086
Oct 28, 202527.5027.5827.5027.5226.99-0.69%1,306
Oct 27, 202527.4127.7327.4127.7127.171.58%2,377
Oct 24, 202527.2727.3527.2727.2826.750.50%11,425
Oct 23, 202526.9627.1426.9627.1426.620.78%3,030
Oct 22, 202527.0027.0026.8226.9326.41-0.93%2,297
Oct 21, 202527.2627.2627.1827.1826.66-1.13%246
Oct 20, 202527.2427.6227.2227.5026.971.87%5,909
Oct 17, 202526.8726.9926.8726.9926.470.04%503
Oct 16, 202526.8227.0126.7926.9826.461.28%4,403
Oct 15, 202526.6126.6426.6126.6426.131.14%375
Oct 14, 202526.0926.4226.0826.3425.83-0.11%1,779
Oct 13, 202526.1926.4226.1226.3725.862.19%5,669