Pacer Nasdaq International Patent Leaders ETF PATN
32.35 USD -0.27 (-0.83%)
Regular-session close
32.35 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.07 Day range 32.55
25.84 52-week range 38.23
- YTD
- +20.04%
- 1 year
- +19.81%
PATN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.49 | 32.55 | 32.07 | 32.35 | -0.25 | -0.77% | 56,896 |
| Nov 12, 2026 | 32.51 | 32.87 | 32.38 | 32.60 | -0.34 | -1.03% | 41,400 |
| Nov 11, 2026 | 32.93 | 33.20 | 32.74 | 32.94 | +0.62 | +1.92% | 45,100 |
| Nov 10, 2026 | 32.66 | 32.66 | 32.06 | 32.32 | -0.34 | -1.04% | 142,100 |
| Nov 9, 2026 | 32.14 | 32.77 | 32.08 | 32.66 | +1.20 | +3.81% | 129,700 |
| Nov 6, 2026 | 31.58 | 31.75 | 31.35 | 31.46 | +0.35 | +1.13% | 136,800 |
| Nov 5, 2026 | 32.56 | 32.56 | 31.05 | 31.11 | -2.03 | -6.13% | 356,500 |
| Nov 4, 2026 | 33.07 | 33.37 | 33.02 | 33.14 | +0.14 | +0.42% | 248,500 |
| Nov 3, 2026 | 33.20 | 33.34 | 32.90 | 33.00 | -0.02 | -0.06% | 144,500 |
| Nov 2, 2026 | 33.43 | 33.56 | 32.91 | 33.02 | +0.08 | +0.24% | 105,900 |
| Oct 30, 2026 | 33.02 | 33.22 | 32.66 | 32.94 | -0.96 | -2.83% | 135,400 |
| Oct 29, 2026 | 33.86 | 34.05 | 33.70 | 33.90 | -0.35 | -1.02% | 125,200 |
| Oct 28, 2026 | 34.04 | 34.29 | 33.90 | 34.25 | +0.45 | +1.33% | 86,600 |
| Oct 27, 2026 | 33.50 | 33.91 | 33.44 | 33.80 | +0.48 | +1.44% | 329,400 |
| Oct 26, 2026 | 33.14 | 33.65 | 33.01 | 33.32 | +0.28 | +0.85% | 124,500 |
| Oct 23, 2026 | 32.89 | 33.17 | 32.81 | 33.04 | -0.12 | -0.36% | 89,200 |
| Oct 22, 2026 | 33.39 | 33.39 | 33.01 | 33.16 | -0.72 | -2.13% | 127,200 |
| Oct 21, 2026 | 34.04 | 34.04 | 33.72 | 33.88 | +0.21 | +0.62% | 69,900 |
| Oct 20, 2026 | 33.49 | 33.86 | 33.34 | 33.67 | +0.05 | +0.15% | 162,800 |
| Oct 19, 2026 | 34.04 | 34.04 | 33.62 | 33.62 | +0.10 | +0.30% | 94,700 |
| Oct 16, 2026 | 34.28 | 34.28 | 33.40 | 33.52 | -0.56 | -1.64% | 89,700 |
| Oct 15, 2026 | 33.73 | 34.26 | 33.08 | 34.08 | -0.13 | -0.38% | 162,700 |
| Oct 14, 2026 | 34.33 | 34.62 | 34.13 | 34.21 | -0.50 | -1.44% | 94,100 |
| Oct 13, 2026 | 34.70 | 34.72 | 34.33 | 34.71 | -0.32 | -0.91% | 110,900 |
| Oct 12, 2026 | 35.06 | 35.18 | 34.98 | 35.03 | -0.44 | -1.24% | 176,000 |
| Oct 9, 2026 | 35.60 | 35.60 | 35.32 | 35.47 | +0.25 | +0.71% | 77,700 |
| Oct 8, 2026 | 35.45 | 35.49 | 35.00 | 35.22 | -0.58 | -1.62% | 212,500 |
| Oct 7, 2026 | 35.72 | 35.89 | 35.52 | 35.80 | -0.49 | -1.35% | 153,700 |
| Oct 6, 2026 | 36.58 | 36.60 | 36.20 | 36.29 | -0.29 | -0.79% | 168,700 |
| Oct 5, 2026 | 36.46 | 36.76 | 36.25 | 36.58 | -0.05 | -0.14% | 403,000 |
| Oct 2, 2026 | 36.20 | 36.63 | 36.10 | 36.63 | +0.79 | +2.20% | 226,600 |
| Oct 1, 2026 | 35.78 | 35.88 | 35.49 | 35.84 | +0.17 | +0.48% | 208,500 |
| Sep 30, 2026 | 36.09 | 36.09 | 35.65 | 35.67 | -0.42 | -1.16% | 93,500 |
| Sep 29, 2026 | 36.02 | 36.10 | 35.83 | 36.09 | +0.12 | +0.33% | 141,500 |
| Sep 28, 2026 | 36.21 | 36.21 | 35.60 | 35.97 | -0.24 | -0.66% | 136,800 |
| Sep 25, 2026 | 36.18 | 36.47 | 35.98 | 36.21 | +0.37 | +1.03% | 118,400 |
| Sep 24, 2026 | 35.94 | 36.04 | 35.65 | 35.84 | -0.15 | -0.42% | 154,700 |
| Sep 23, 2026 | 36.56 | 36.56 | 35.83 | 35.99 | -0.70 | -1.91% | 211,200 |
| Sep 22, 2026 | 36.46 | 36.78 | 36.30 | 36.69 | +0.36 | +0.99% | 290,900 |
| Sep 21, 2026 | 36.06 | 36.40 | 35.94 | 36.33 | +0.86 | +2.42% | 58,500 |
| Sep 18, 2026 | 35.47 | 35.54 | 35.24 | 35.47 | 0.00 | 0.00% | 193,300 |
| Sep 17, 2026 | 35.48 | 35.56 | 35.39 | 35.47 | +0.50 | +1.43% | 268,500 |
| Sep 16, 2026 | 35.37 | 35.38 | 34.68 | 34.97 | +0.09 | +0.26% | 108,600 |
| Sep 15, 2026 | 34.84 | 35.23 | 34.76 | 34.88 | +0.04 | +0.11% | 54,000 |
| Sep 14, 2026 | 35.76 | 35.76 | 34.69 | 34.84 | -0.92 | -2.57% | 43,500 |
| Sep 11, 2026 | 35.85 | 36.22 | 35.52 | 35.76 | +0.48 | +1.36% | 72,400 |
| Sep 10, 2026 | 35.56 | 35.56 | 35.18 | 35.28 | -0.60 | -1.67% | 60,200 |
| Sep 9, 2026 | 36.07 | 36.17 | 35.79 | 35.88 | -0.27 | -0.75% | 53,600 |
| Sep 8, 2026 | 36.25 | 36.34 | 36.06 | 36.15 | +0.05 | +0.14% | 323,400 |
| Sep 4, 2026 | 35.65 | 36.12 | 35.65 | 36.10 | +0.55 | +1.55% | 89,000 |
| Sep 3, 2026 | 35.41 | 36.02 | 35.14 | 35.55 | +0.20 | +0.57% | 85,900 |
| Sep 2, 2026 | 35.30 | 35.38 | 35.15 | 35.35 | +0.06 | +0.17% | 50,000 |
| Sep 1, 2026 | 35.41 | 35.63 | 35.16 | 35.29 | -0.25 | -0.70% | 194,500 |
| Aug 31, 2026 | 35.76 | 35.91 | 35.42 | 35.54 | -0.15 | -0.42% | 65,300 |
| Aug 28, 2026 | 35.99 | 36.09 | 35.66 | 35.69 | -0.23 | -0.64% | 284,400 |
| Aug 27, 2026 | 35.92 | 35.93 | 35.64 | 35.92 | +0.19 | +0.53% | 202,900 |
| Aug 26, 2026 | 36.08 | 36.08 | 35.65 | 35.73 | -0.08 | -0.22% | 158,400 |
| Aug 25, 2026 | 35.70 | 35.85 | 35.62 | 35.81 | +0.38 | +1.07% | 96,200 |
| Aug 24, 2026 | 35.64 | 35.64 | 35.11 | 35.43 | -0.46 | -1.28% | 51,900 |
| Aug 21, 2026 | 36.07 | 36.07 | 35.80 | 35.89 | +0.21 | +0.59% | 82,000 |
| Aug 20, 2026 | 35.58 | 35.77 | 35.50 | 35.68 | +0.10 | +0.28% | 136,500 |
| Aug 19, 2026 | 35.56 | 35.65 | 35.39 | 35.58 | +0.22 | +0.62% | 195,700 |
| Aug 18, 2026 | 35.80 | 35.85 | 35.32 | 35.36 | -1.14 | -3.12% | 53,200 |
| Aug 17, 2026 | 36.52 | 36.88 | 36.49 | 36.50 | +0.18 | +0.50% | 251,800 |
| Aug 14, 2026 | 36.43 | 36.56 | 36.24 | 36.32 | 0.00 | 0.00% | 44,900 |
65 days, newest first. Daily bars as drawn on the PATN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.