Pacer Nasdaq International Patent Leaders ETF (PATN)

NASDAQ: PATN · Real-Time Price · USD

31.67

-0.44 (-1.37%)

At close: Apr 28, 2026, 4:00 PM EDT

31.04

-0.63 (-1.97%)

After-hours: Apr 28, 2026, 6:49 PM EDT

PATN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.03	32.03	31.49	31.67	31.67	-1.37%	19,315
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
Feb 26, 2026	32.24	32.24	31.63	31.92	31.92	-0.16%	20,253
Feb 25, 2026	31.90	32.06	31.81	31.97	31.97	1.15%	77,563
Feb 24, 2026	31.31	31.70	31.12	31.61	31.61	1.74%	59,839
Feb 23, 2026	31.28	31.43	31.02	31.07	31.07	-0.69%	24,441
Feb 20, 2026	30.81	31.34	30.81	31.28	31.28	1.00%	15,719
Feb 19, 2026	31.02	31.02	30.78	30.97	30.97	-0.15%	13,492
Feb 18, 2026	33.33	33.33	30.70	31.02	31.02	0.22%	19,389
Feb 17, 2026	31.02	31.06	30.65	30.95	30.95	-0.93%	42,659
Feb 13, 2026	30.86	31.37	30.86	31.24	31.24	1.20%	47,706
Feb 12, 2026	31.69	32.49	30.77	30.87	30.87	-0.65%	51,520
Feb 11, 2026	30.85	31.18	30.76	31.07	31.07	1.42%	26,699
Feb 10, 2026	30.62	30.81	30.52	30.64	30.64	0.66%	89,147
Feb 9, 2026	30.10	30.44	30.10	30.44	30.44	1.31%	14,467
Feb 6, 2026	29.60	30.06	29.60	30.04	30.04	3.27%	19,265
Feb 5, 2026	29.33	29.35	29.06	29.09	29.09	-0.82%	10,179
Feb 4, 2026	29.71	29.71	29.19	29.33	29.33	-0.87%	7,627
Feb 3, 2026	29.64	29.89	29.31	29.59	29.59	-0.03%	7,115
Feb 2, 2026	29.40	29.65	29.25	29.60	29.60	0.66%	3,481
Jan 30, 2026	29.64	29.64	29.40	29.40	29.40	-1.07%	5,587
Jan 29, 2026	29.77	29.77	29.42	29.72	29.72	0.01%	8,741
Jan 28, 2026	29.86	29.86	29.61	29.72	29.72	-0.59%	4,548
Jan 27, 2026	29.61	29.93	29.61	29.89	29.89	2.18%	45,166
Jan 26, 2026	29.05	29.42	29.05	29.26	29.26	0.12%	20,060
Jan 23, 2026	28.79	29.27	28.79	29.22	29.22	0.46%	24,996
Jan 22, 2026	28.99	29.17	28.87	29.09	29.09	0.66%	75,690
Jan 21, 2026	28.55	28.97	28.52	28.90	28.90	1.93%	74,519
Jan 20, 2026	28.80	28.80	28.33	28.35	28.35	-1.74%	5,822
Jan 16, 2026	28.84	28.94	28.75	28.85	28.85	-	147,263
Jan 15, 2026	28.91	28.97	28.85	28.85	28.85	0.75%	10,413
Jan 14, 2026	28.62	28.70	28.57	28.64	28.64	0.18%	26,346
Jan 13, 2026	28.70	28.83	28.49	28.59	28.59	-0.68%	28,381
Jan 12, 2026	28.34	28.82	28.34	28.78	28.78	1.25%	8,499
Jan 9, 2026	28.27	28.47	28.27	28.43	28.43	1.26%	2,236
Jan 8, 2026	28.04	28.10	27.96	28.07	28.07	-0.67%	32,030
Jan 7, 2026	28.18	28.28	28.18	28.26	28.26	-0.16%	4,061
Jan 6, 2026	28.18	28.35	28.16	28.31	28.31	0.57%	11,384
Jan 5, 2026	27.89	28.14	27.87	28.14	28.14	1.90%	9,870
Jan 2, 2026	27.15	27.62	27.15	27.62	27.62	2.47%	7,784
Dec 31, 2025	26.87	27.06	26.87	26.95	26.95	-0.45%	11,633
Dec 30, 2025	27.22	27.22	27.07	27.08	27.08	-1.33%	2,219
Dec 29, 2025	27.59	27.59	27.42	27.44	26.91	-0.47%	2,163
Dec 26, 2025	27.29	27.60	27.28	27.57	27.04	0.86%	5,390
Dec 24, 2025	27.25	27.34	27.23	27.34	26.81	0.26%	4,737
Dec 23, 2025	27.18	27.31	27.14	27.27	26.74	0.46%	4,646
Dec 22, 2025	27.02	27.28	27.02	27.14	26.62	0.16%	11,335
Dec 19, 2025	27.02	27.17	27.02	27.10	26.58	0.68%	3,662
Dec 18, 2025	26.88	27.01	26.83	26.91	26.40	1.21%	7,136
Dec 17, 2025	26.87	27.06	26.57	26.59	26.08	-1.35%	6,589
Dec 16, 2025	26.82	27.02	26.80	26.96	26.44	-0.24%	28,586
Dec 15, 2025	27.07	27.15	27.02	27.02	26.50	0.45%	1,866
Dec 12, 2025	27.20	27.20	26.90	26.90	26.38	-1.84%	992
Dec 11, 2025	27.28	27.48	27.23	27.41	26.88	-0.20%	10,802
Dec 10, 2025	27.12	27.53	27.12	27.46	26.93	0.92%	4,455
Dec 9, 2025	27.04	27.25	27.04	27.21	26.69	0.61%	18,375
Dec 8, 2025	27.22	27.22	26.98	27.05	26.53	-0.29%	903
Dec 5, 2025	27.15	27.15	27.05	27.13	26.60	0.43%	3,253
Dec 4, 2025	26.91	27.01	26.91	27.01	26.49	0.75%	2,290
Dec 3, 2025	26.63	26.81	26.63	26.81	26.30	0.58%	2,388