Portfolio Building Block European Banks Index ETF (PBEU)
NASDAQ: PBEU · Real-Time Price · USD
30.82
+0.74 (2.45%)
At close: Feb 6, 2026, 4:00 PM EST
30.82
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:15 PM EST
PBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 30.34 | 30.34 | 30.09 | 30.09 | 30.08 | -3.71% | 64,529 |
| Feb 4, 2026 | 31.63 | 31.63 | 31.03 | 31.24 | 31.24 | -0.41% | 73,417 |
| Feb 3, 2026 | 31.52 | 31.52 | 31.19 | 31.37 | 31.37 | -0.11% | 40,008 |
| Feb 2, 2026 | 31.18 | 31.41 | 31.18 | 31.41 | 31.40 | 2.01% | 49,266 |
| Jan 30, 2026 | 30.77 | 30.85 | 30.72 | 30.79 | 30.79 | -0.04% | 51,805 |
| Jan 29, 2026 | 30.94 | 30.94 | 30.38 | 30.80 | 30.80 | 0.43% | 55,689 |
| Jan 28, 2026 | 30.83 | 30.89 | 30.61 | 30.67 | 30.66 | -2.15% | 65,170 |
| Jan 27, 2026 | 30.92 | 31.39 | 30.92 | 31.34 | 31.34 | 3.27% | 52,484 |
| Jan 26, 2026 | 30.30 | 30.39 | 30.28 | 30.35 | 30.35 | 1.45% | 63,694 |
| Jan 23, 2026 | 29.75 | 29.96 | 29.75 | 29.91 | 29.91 | -0.02% | 70,877 |
| Jan 22, 2026 | 29.87 | 29.98 | 29.72 | 29.92 | 29.92 | 1.09% | 70,513 |
| Jan 21, 2026 | 29.38 | 29.74 | 29.18 | 29.60 | 29.60 | 1.27% | 71,609 |
| Jan 20, 2026 | 29.32 | 29.50 | 29.16 | 29.22 | 29.22 | -1.53% | 72,336 |
| Jan 16, 2026 | 29.53 | 29.70 | 29.48 | 29.68 | 29.68 | 0.50% | 94,190 |
| Jan 15, 2026 | 29.70 | 29.70 | 29.53 | 29.53 | 29.53 | -0.29% | 59,683 |
| Jan 14, 2026 | 29.64 | 29.64 | 29.48 | 29.62 | 29.61 | 0.44% | 77,413 |
| Jan 13, 2026 | 29.39 | 29.55 | 29.39 | 29.49 | 29.49 | 0.38% | 143,747 |
| Jan 12, 2026 | 29.32 | 29.42 | 29.27 | 29.38 | 29.37 | 1.05% | 91,839 |
| Jan 9, 2026 | 29.07 | 29.13 | 29.03 | 29.07 | 29.07 | -0.23% | 83,401 |
| Jan 8, 2026 | 28.96 | 29.16 | 28.96 | 29.14 | 29.14 | 1.19% | 69,479 |
| Jan 7, 2026 | 28.86 | 28.88 | 28.75 | 28.80 | 28.79 | -1.71% | 89,208 |
| Jan 6, 2026 | 29.41 | 29.41 | 29.30 | 29.30 | 29.30 | -0.63% | 292,626 |
| Jan 5, 2026 | 29.21 | 29.59 | 29.21 | 29.48 | 29.48 | 0.53% | 77,058 |
| Jan 2, 2026 | 29.29 | 29.40 | 29.21 | 29.33 | 29.33 | 1.83% | 123,871 |
| Dec 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.31% | 2 |
| Dec 30, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.90% | 2 |
| Dec 29, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.38% | 1 |
| Dec 26, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.13% | 30 |
| Dec 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.06% | 16 |
| Dec 23, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.51% | 125 |
| Dec 22, 2025 | 28.57 | 28.57 | 28.54 | 28.54 | 28.54 | 0.11% | 1,502 |
| Dec 19, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.83% | 1 |
| Dec 18, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.83% | 52 |
| Dec 17, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.61% | 1 |
| Dec 16, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.29% | - |
| Dec 15, 2025 | 27.92 | 27.95 | 27.92 | 27.95 | 27.95 | 1.68% | 143 |
| Dec 12, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.48 | -1.26% | 51 |
| Dec 11, 2025 | 27.95 | 27.95 | 27.84 | 27.84 | 27.84 | 1.51% | 141 |
| Dec 10, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 2.23% | 8 |
| Dec 9, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.82 | 0.02% | - |
| Dec 8, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.45% | 2 |
| Dec 5, 2025 | 26.92 | 26.92 | 26.70 | 26.70 | 26.70 | -0.80% | 210 |
| Dec 4, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.20% | 4 |
| Dec 3, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.13% | 1 |
| Dec 2, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.89 | 1.36% | 3 |
| Dec 1, 2025 | 26.60 | 26.60 | 26.53 | 26.53 | 26.53 | 0.15% | 504 |
| Nov 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.49 | 0.82% | 501 |
| Nov 26, 2025 | 26.20 | 26.30 | 26.20 | 26.28 | 26.28 | 1.73% | 2,500 |