Pacer Nasdaq International Patent Leaders ETF (PATN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.835266821346 | 21.55 | 21.62 | 21.29 | 56 | 21.43237589 | SP |
| 4 | 1.09 | 5.37475345168 | 20.28 | 21.62 | 20.07 | 167 | 20.66502098 | SP |
| 12 | 1.3773 | 6.88901449029 | 19.9927 | 21.62 | 19.35 | 261 | 20.00119158 | SP |
| 26 | 1.19 | 5.89692765114 | 20.18 | 21.62 | 19.35 | 307 | 20.49108129 | SP |
| 52 | 1.19 | 5.89692765114 | 20.18 | 21.62 | 19.35 | 307 | 20.49108129 | SP |
| 156 | 1.19 | 5.89692765114 | 20.18 | 21.62 | 19.35 | 307 | 20.49108129 | SP |
| 260 | 1.19 | 5.89692765114 | 20.18 | 21.62 | 19.35 | 307 | 20.49108129 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 21.37 | 0.08 | 0.38 | 21.49 | 21.49 | 21.37 | 109 |
| 1740440100 | 21.29 | -0.21 | -0.98 | 21.52 | 21.52 | 21.29 | 89 |
| 1740180900 | 21.5 | -0.06 | -0.26 | 21.62 | 21.62 | 21.5 | 102 |
| 1740094500 | 21.555 | 0.13 | 0.63 | 21.56 | 21.56 | 21.555 | 2 |
| 1740008100 | 21.42 | -0.13 | -0.60 | 21.41 | 21.42 | 21.41 | 80 |
| 1739921700 | 21.55 | 0.24 | 1.13 | 21.57 | 21.57 | 21.55 | 41 |
| 1739576100 | 21.31 | 0.15 | 0.71 | 21.35 | 21.35 | 21.31 | 32 |
| 1739489700 | 21.16 | 0.2 | 0.95 | 21.03 | 21.16 | 21.03 | 3 |
| 1739403300 | 20.96 | 0.1 | 0.48 | 20.72 | 20.96 | 20.72 | 3 |
| 1739316900 | 20.86 | -0.01 | -0.05 | 20.79 | 20.89 | 20.79 | 208 |
| 1739230500 | 20.87 | 0.2 | 0.97 | 20.83 | 20.87 | 20.83 | 314 |
| 1738971300 | 20.67 | -0.13 | -0.60 | 20.88 | 20.88 | 20.67 | 170 |
| 1738884900 | 20.795 | 0.05 | 0.22 | 20.83 | 20.83 | 20.788 | 106 |
| 1738798500 | 20.75 | 0.25 | 1.24 | 20.61 | 20.75 | 20.61 | 285 |
| 1738712100 | 20.495 | 0.34 | 1.66 | 20.4999 | 20.4999 | 20.495 | 373 |
| 1738625700 | 20.16 | -0.29 | -1.41 | 20.07 | 20.17 | 20.07 | 113 |
| 1738366500 | 20.4487 | -0.17 | -0.83 | 20.64 | 20.64 | 20.43 | 740 |
| 1738280100 | 20.62 | 0.23 | 1.13 | 20.55 | 20.62 | 20.55 | 225 |
| 1738193700 | 20.39 | 0.12 | 0.57 | 20.41 | 20.41 | 20.39 | 303 |
| 1738107300 | 20.275 | 0.02 | 0.12 | 20.28 | 20.28 | 20.275 | 22 |
| 1738020900 | 20.25 | -0.46 | -2.22 | 20.28 | 20.3 | 20.25 | 148 |
| 1737761700 | 20.71 | 0.17 | 0.83 | 20.67 | 20.71 | 20.67 | 1 |
| 1737675300 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1737588900 | 20.54 | 0.18 | 0.91 | 20.54 | 20.54 | 20.54 | 11 |
| 1737502500 | 20.355 | 0.39 | 1.95 | 20.355 | 20.355 | 20.355 | 1 |
| 1737156900 | 19.965 | 0.09 | 0.43 | 19.97 | 19.97 | 19.965 | 10 |
| 1737070500 | 19.88 | 0.17 | 0.86 | 19.92 | 19.92 | 19.88 | 63 |
| 1736984100 | 19.71 | 0.13 | 0.66 | 19.79 | 19.79 | 19.71 | 8 |
| 1736897700 | 19.58 | 0.15 | 0.77 | 19.48 | 19.58 | 19.48 | 1 |
| 1736811300 | 19.43 | -0.18 | -0.92 | 19.35 | 19.43 | 19.35 | 406 |
| 1736552100 | 19.61 | -0.36 | -1.80 | 19.7 | 19.7 | 19.61 | 705 |
| 1736379300 | 19.97 | 0.01 | 0.05 | 19.92 | 19.97 | 19.92 | 752 |
| 1736292900 | 19.96 | -0.14 | -0.70 | 20.24 | 20.24 | 19.96 | 224 |
| 1736206500 | 20.1 | 0.29 | 1.46 | 20.13 | 20.18 | 20.1 | 116 |
| 1735947300 | 19.81 | 0.2 | 1.03 | 19.69 | 19.81 | 19.69 | 2 |
| 1735860900 | 19.6078 | -0.09 | -0.45 | 19.6078 | 19.6078 | 19.6078 | 30 |
| 1735688100 | 19.6959 | -0.02 | -0.12 | 19.83 | 19.83 | 19.69 | 5176 |
| 1735601700 | 19.72 | -0.25 | -1.25 | 19.76 | 19.76 | 19.72 | 9 |
| 1735342500 | 19.97 | -0 | -0.01 | 19.9 | 19.97 | 19.9 | 291 |
| 1735256100 | 19.9722 | 0.15 | 0.74 | 19.95 | 19.9722 | 19.9499 | 773 |
| 1735077840 | 19.826 | 0.02 | 0.08 | 19.826 | 19.826 | 19.826 | 0 |
| 1734996900 | 19.81 | 0.16 | 0.80 | 19.81 | 19.81 | 19.81 | 0 |
| 1734737700 | 19.6521 | 0.06 | 0.32 | 19.52 | 19.6521 | 19.52 | 107 |
| 1734651300 | 19.59 | 0 | 0.02 | 19.74 | 19.74 | 19.59 | 321 |
| 1734564900 | 19.5857 | -0.4 | -2.00 | 19.99 | 19.99 | 19.5857 | 101 |
| 1734478500 | 19.9861 | 0.04 | 0.18 | 19.9861 | 19.9861 | 19.9861 | 0 |
| 1734392100 | 19.9502 | -0.08 | -0.42 | 19.9548 | 19.98 | 19.9502 | 504 |
| 1734132900 | 20.035 | -0.03 | -0.12 | 20.035 | 20.035 | 20.035 | 0 |
| 1734046500 | 20.06 | -0.05 | -0.22 | 20.1 | 20.1 | 20.06 | 79 |
| 1733960100 | 20.105 | 0.13 | 0.63 | 20.12 | 20.12 | 20.105 | 10 |
| 1733873700 | 19.98 | -0.28 | -1.36 | 19.98 | 19.98 | 19.98 | 4 |
| 1733787300 | 20.255 | 0.1 | 0.52 | 20.31 | 20.31 | 20.255 | 497 |
| 1733528100 | 20.1507 | 0 | 0.02 | 20.1507 | 20.1507 | 20.1507 | 170 |
| 1733441700 | 20.146 | 0.07 | 0.33 | 20.17 | 20.19 | 20.146 | 447 |
| 1733355300 | 20.08 | 0.09 | 0.44 | 20.08 | 20.08 | 20.08 | 76 |
| 1733268900 | 19.9927 | 0.12 | 0.62 | 19.9927 | 19.9927 | 19.9927 | 0 |
| 1733182500 | 19.87 | 0.21 | 1.06 | 19.78 | 19.87 | 19.78 | 16 |
| 1732917840 | 19.6618 | 0.22 | 1.12 | 19.6618 | 19.6618 | 19.6618 | 0 |
| 1732750500 | 19.4445 | -0.02 | -0.08 | 19.54 | 19.54 | 19.4445 | 56 |
| 1732664100 | 19.4603 | -0.14 | -0.73 | 19.59 | 19.59 | 19.4603 | 111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
