Portfolio Building Block European Banks Index ETF (PBEU)

NASDAQ: PBEU · Real-Time Price · USD

32.37

+0.06 (0.19%)

At close: Oct 15, 2026, 4:00 PM EDT

32.36

-0.01 (-0.03%)

After-hours: Oct 15, 2026, 7:30 PM EDT

PBEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.23	32.37	32.04	32.37	32.37	0.19%	39,885
Oct 14, 2026	32.19	32.31	32.10	32.31	32.31	-0.96%	41,593
Oct 13, 2026	32.51	32.71	32.51	32.62	32.62	0.96%	36,376
Oct 12, 2026	32.38	32.47	32.28	32.31	32.31	0.24%	39,620
Oct 9, 2026	32.13	32.30	32.07	32.24	32.24	-0.11%	28,756
Oct 8, 2026	32.05	32.29	31.76	32.27	32.27	-0.83%	32,142
Oct 7, 2026	32.28	32.61	32.28	32.54	32.54	-3.18%	39,418
Oct 6, 2026	33.74	33.80	33.61	33.61	33.61	0.88%	47,751
Oct 5, 2026	32.95	33.43	32.95	33.32	33.32	0.68%	28,816
Oct 2, 2026	32.69	33.19	32.69	33.09	33.09	0.48%	25,374
Oct 1, 2026	33.50	33.50	32.83	32.93	32.93	-3.70%	49,018
Sep 30, 2026	34.55	34.66	34.20	34.20	34.20	-1.84%	36,246
Sep 29, 2026	34.80	34.92	34.58	34.84	34.84	-0.99%	35,958
Sep 28, 2026	35.17	35.66	35.03	35.19	35.19	-0.46%	31,054
Sep 25, 2026	35.13	35.43	35.04	35.35	35.35	1.38%	28,928
Sep 24, 2026	34.70	34.93	34.56	34.87	34.87	0.60%	37,329
Sep 23, 2026	34.93	35.07	34.62	34.66	34.66	-1.62%	38,469
Sep 22, 2026	35.31	35.42	35.01	35.23	35.23	-1.13%	37,737
Sep 21, 2026	35.64	35.72	35.50	35.63	35.63	1.95%	38,266
Sep 18, 2026	34.93	35.05	34.79	34.95	34.95	-1.85%	36,182
Sep 17, 2026	35.45	35.71	35.40	35.61	35.61	1.32%	22,038
Sep 16, 2026	35.36	35.61	35.02	35.14	35.14	-0.65%	37,354
Sep 15, 2026	35.52	35.59	35.33	35.37	35.37	-0.90%	27,404
Sep 14, 2026	35.58	35.84	35.43	35.70	35.69	-1.23%	29,042
Sep 11, 2026	36.00	36.21	35.94	36.14	36.14	1.66%	31,865
Sep 10, 2026	35.65	35.77	35.50	35.55	35.55	-0.53%	25,356
Sep 9, 2026	35.63	35.85	35.63	35.74	35.74	-0.69%	26,761
Sep 8, 2026	36.11	36.31	35.99	35.99	35.99	-0.67%	55,077
Sep 4, 2026	36.07	36.28	36.07	36.23	36.23	-0.09%	27,307
Sep 3, 2026	36.09	36.31	36.07	36.27	36.27	1.80%	28,761
Sep 2, 2026	35.48	35.64	35.45	35.63	35.63	1.24%	25,865
Sep 1, 2026	35.34	35.48	35.16	35.19	35.19	-0.65%	25,471
Aug 31, 2026	35.58	35.58	35.33	35.42	35.42	-0.30%	26,824
Aug 28, 2026	35.44	35.59	35.44	35.52	35.52	0.55%	31,121
Aug 27, 2026	35.51	35.62	35.26	35.33	35.33	-1.60%	35,348
Aug 26, 2026	35.93	35.94	35.79	35.90	35.90	0.01%	25,277
Aug 25, 2026	35.74	35.94	35.63	35.90	35.90	0.27%	26,769
Aug 24, 2026	35.66	35.86	35.66	35.80	35.80	0.37%	31,219
Aug 21, 2026	35.60	35.72	35.60	35.67	35.67	1.16%	25,318
Aug 20, 2026	35.37	35.48	35.20	35.26	35.26	-0.05%	36,456
Aug 19, 2026	35.62	35.62	35.18	35.28	35.28	-1.06%	34,621
Aug 18, 2026	35.89	35.89	35.62	35.66	35.66	-0.82%	21,341
Aug 17, 2026	36.19	36.24	35.90	35.95	35.95	-0.30%	26,397
Aug 14, 2026	36.13	36.18	36.06	36.06	36.06	0.19%	36,189
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