MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PATN — Pacer Nasdaq International Patent Leaders ETF
NasdaqPacer Nasdaq International Patent Leaders ETF
$36.29
-0.29(-0.79%)
- O
- 36.58
- H
- 36.61
- L
- 36.20
- V
- 168.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.29
Period Return+74.3%
Period High$38.85
Period Low$20.79
Avg Daily Volume44.4K
Total Trading Days365
PATN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.58 | $36.61 | $36.20 | $36.29 | $-0.29 | -0.79% | 168,731 | $36.37 | $36.20 $36.61 |
| Oct 5, 2026 | $36.46 | $36.77 | $36.25 | $36.58 | $-0.05 | -0.12% | 403,010 | $36.42 | $36.25 $36.77 |
| Oct 2, 2026 | $36.20 | $36.63 | $36.10 | $36.63 | +$0.79 | +2.19% | 226,640 | $36.27 | $36.10 $36.63 |
| Oct 1, 2026 | $35.78 | $35.88 | $35.49 | $35.84 | +$0.17 | +0.48% | 208,529 | $35.70 | $35.49 $35.88 |
| Sep 30, 2026 | $36.09 | $36.09 | $35.65 | $35.67 | $-0.42 | -1.16% | 93,550 | $35.83 | $35.65 $36.09 |
| Sep 29, 2026 | $36.02 | $36.10 | $35.83 | $36.09 | +$0.12 | +0.33% | 141,488 | $35.96 | $35.83 $36.10 |
| Sep 28, 2026 | $36.21 | $36.21 | $35.60 | $35.97 | $-0.24 | -0.66% | 136,782 | $35.92 | $35.60 $36.21 |
| Sep 25, 2026 | $36.18 | $36.48 | $35.98 | $36.21 | +$0.37 | +1.03% | 118,378 | $36.21 | $35.98 $36.48 |
| Sep 24, 2026 | $35.94 | $36.04 | $35.65 | $35.84 | $-0.16 | -0.43% | 154,703 | $35.83 | $35.65 $36.04 |
| Sep 23, 2026 | $36.56 | $36.56 | $35.83 | $36.00 | $-0.70 | -1.89% | 211,160 | $36.05 | $35.83 $36.56 |
| Sep 22, 2026 | $36.46 | $36.78 | $36.30 | $36.69 | +$0.36 | +0.99% | 290,912 | $36.63 | $36.30 $36.78 |
| Sep 21, 2026 | $36.06 | $36.40 | $35.94 | $36.33 | +$0.86 | +2.42% | 58,482 | $36.23 | $35.94 $36.40 |
| Sep 18, 2026 | $35.47 | $35.54 | $35.24 | $35.47 | +$0.00 | +0.00% | 193,337 | $35.42 | $35.24 $35.54 |
| Sep 17, 2026 | $35.48 | $35.56 | $35.39 | $35.47 | +$0.50 | +1.43% | 268,452 | $35.48 | $35.39 $35.56 |
| Sep 16, 2026 | $35.37 | $35.38 | $34.68 | $34.97 | +$0.09 | +0.25% | 108,609 | $35.20 | $34.68 $35.38 |
| Sep 15, 2026 | $34.84 | $35.23 | $34.76 | $34.88 | +$0.04 | +0.12% | 53,973 | $34.87 | $34.76 $35.23 |
| Sep 14, 2026 | $35.76 | $35.76 | $34.69 | $34.84 | $-0.92 | -2.56% | 43,490 | $34.97 | $34.69 $35.76 |
| Sep 11, 2026 | $35.85 | $36.22 | $35.52 | $35.76 | +$0.48 | +1.36% | 72,437 | $35.82 | $35.52 $36.22 |
| Sep 10, 2026 | $35.56 | $35.56 | $35.18 | $35.28 | $-0.61 | -1.69% | 60,239 | $35.36 | $35.18 $35.56 |
| Sep 9, 2026 | $36.07 | $36.18 | $35.79 | $35.89 | $-0.26 | -0.73% | 54,236 | $35.94 | $35.79 $36.18 |
| Sep 8, 2026 | $36.25 | $36.34 | $36.06 | $36.15 | +$0.06 | +0.15% | 323,440 | $36.18 | $36.06 $36.34 |
| Sep 4, 2026 | $35.65 | $36.12 | $35.65 | $36.10 | +$0.55 | +1.53% | 89,785 | $35.98 | $35.65 $36.12 |
| Sep 3, 2026 | $35.41 | $36.02 | $35.14 | $35.55 | +$0.20 | +0.56% | 85,855 | $35.43 | $35.14 $36.02 |
| Sep 2, 2026 | $35.30 | $35.38 | $35.15 | $35.35 | +$0.06 | +0.16% | 49,971 | $35.30 | $35.15 $35.38 |
| Sep 1, 2026 | $35.41 | $35.63 | $35.16 | $35.30 | $-0.25 | -0.70% | 194,500 | $35.48 | $35.16 $35.63 |
| Aug 31, 2026 | $35.76 | $35.91 | $35.42 | $35.55 | $-0.15 | -0.41% | 65,350 | $35.55 | $35.42 $35.91 |
| Aug 28, 2026 | $35.99 | $36.09 | $35.66 | $35.69 | $-0.23 | -0.65% | 286,283 | $35.74 | $35.66 $36.09 |
| Aug 27, 2026 | $35.92 | $35.93 | $35.64 | $35.92 | +$0.19 | +0.54% | 202,942 | $35.82 | $35.64 $35.93 |
| Aug 26, 2026 | $36.08 | $36.08 | $35.65 | $35.73 | $-0.08 | -0.24% | 158,362 | $35.78 | $35.65 $36.08 |
| Aug 25, 2026 | $35.70 | $35.85 | $35.62 | $35.81 | +$0.38 | +1.09% | 96,232 | $35.77 | $35.62 $35.85 |