Portfolio Building Block European Banks Index ETF (PBEU)

NASDAQ: PBEU · Real-Time Price · USD

36.06

+0.07 (0.19%)

At close: Aug 14, 2026, 4:00 PM EDT

36.08

+0.02 (0.06%)

After-hours: Aug 14, 2026, 7:34 PM EDT

PBEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	36.13	36.18	36.06	36.06	36.06	0.19%	36,188
Aug 13, 2026	36.08	36.09	35.93	35.99	35.99	0.33%	26,301
Aug 12, 2026	35.91	35.93	35.75	35.87	35.87	0.56%	31,666
Aug 11, 2026	35.73	35.79	35.63	35.67	35.67	-0.27%	24,522
Aug 10, 2026	35.83	35.85	35.68	35.77	35.77	-0.33%	31,312
Aug 7, 2026	36.05	36.05	35.74	35.89	35.89	0.59%	26,168
Aug 6, 2026	35.93	36.01	35.65	35.67	35.67	-0.04%	23,348
Aug 5, 2026	35.51	35.82	35.51	35.69	35.69	-0.11%	24,215
Aug 4, 2026	35.65	35.87	35.65	35.73	35.73	0.28%	22,602
Aug 3, 2026	35.44	35.67	35.44	35.63	35.63	1.56%	20,771
Jul 31, 2026	35.14	35.19	34.75	35.08	35.08	-0.11%	37,671
Jul 30, 2026	34.68	35.12	34.67	35.12	35.12	4.52%	45,113
Jul 29, 2026	33.79	34.04	33.48	33.60	33.60	-1.85%	49,092
Jul 28, 2026	33.95	34.29	33.92	34.23	34.23	-0.76%	29,053
Jul 27, 2026	34.43	34.54	34.29	34.49	34.49	1.65%	29,473
Jul 24, 2026	33.87	34.12	33.86	33.93	33.93	1.57%	34,683
Jul 23, 2026	33.54	33.60	33.34	33.41	33.41	-2.73%	49,522
Jul 22, 2026	34.34	34.42	34.28	34.34	34.34	1.17%	34,366
Jul 21, 2026	33.66	34.05	33.65	33.95	33.95	2.47%	182,599
Jul 20, 2026	33.43	33.44	33.05	33.13	33.13	-1.02%	51,579
Jul 17, 2026	33.03	33.54	32.95	33.47	33.47	-0.84%	39,459
Jul 16, 2026	33.70	33.86	33.55	33.75	33.75	-0.15%	41,573
Jul 15, 2026	33.65	33.96	33.52	33.80	33.80	0.94%	45,499
Jul 14, 2026	33.53	33.77	33.40	33.49	33.49	1.15%	40,129
Jul 13, 2026	33.48	33.51	33.05	33.11	33.11	-1.35%	33,357
Jul 10, 2026	33.63	33.68	33.46	33.56	33.56	0.84%	41,106
Jul 9, 2026	33.27	33.39	33.16	33.28	33.28	1.24%	52,873
Jul 8, 2026	32.92	33.12	32.63	32.87	32.87	-2.17%	46,352
Jul 7, 2026	33.90	33.99	33.52	33.60	33.60	-1.16%	37,452
Jul 6, 2026	33.61	34.10	33.53	33.99	33.99	2.36%	44,945
Jul 2, 2026	33.17	33.54	32.98	33.21	33.21	1.84%	3,310,007
Jul 1, 2026	32.45	32.95	32.44	32.61	32.61	-0.56%	4,058,823
Jun 30, 2026	32.66	32.85	32.56	32.80	32.80	0.80%	36,737
Jun 29, 2026	32.45	32.59	32.26	32.54	32.53	0.85%	39,667
Jun 26, 2026	32.43	32.44	32.17	32.26	32.26	-0.71%	42,756
Jun 25, 2026	32.47	32.71	32.43	32.49	32.49	0.86%	37,804
Jun 24, 2026	32.51	32.51	32.10	32.21	32.21	-1.56%	44,135
Jun 23, 2026	32.65	32.89	32.65	32.72	32.72	-1.42%	32,480
Jun 22, 2026	33.12	33.32	33.10	33.20	33.20	0.88%	98,735
Jun 18, 2026	32.80	33.00	32.79	32.91	32.91	0.81%	60,213
Jun 17, 2026	32.95	33.26	32.62	32.64	32.64	0.22%	69,206
Jun 16, 2026	32.54	32.73	32.48	32.57	32.57	1.94%	49,429
Jun 15, 2026	32.13	32.15	31.92	31.95	31.95	1.13%	43,051
Jun 12, 2026	31.40	31.63	31.40	31.59	31.59	1.91%	51,218
Jun 11, 2026	30.27	31.00	30.11	31.00	31.00	3.78%	55,311
Jun 10, 2026	30.19	30.25	29.87	29.87	29.87	-2.12%	34,408
Jun 9, 2026	30.84	30.89	30.00	30.52	30.52	0.35%	45,408
Jun 8, 2026	30.65	30.73	30.37	30.41	30.41	0.24%	46,056
Jun 5, 2026	30.82	30.82	30.21	30.34	30.34	-2.22%	51,117
Jun 4, 2026	30.79	31.06	30.79	31.03	31.03	1.00%	50,122