Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF (PBOG)
NASDAQ: PBOG · Real-Time Price · USD
29.57
-0.03 (-0.11%)
Feb 13, 2026, 10:01 AM EST - Market open
PBOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 30.06 | 30.08 | 29.42 | 29.60 | 29.60 | -1.96% | 63,043 |
| Feb 11, 2026 | 29.72 | 30.20 | 29.72 | 30.20 | 30.20 | 2.76% | 44,719 |
| Feb 10, 2026 | 29.42 | 29.42 | 29.29 | 29.39 | 29.39 | -0.19% | 89,286 |
| Feb 9, 2026 | 29.11 | 29.49 | 29.11 | 29.44 | 29.44 | 0.99% | 57,413 |
| Feb 6, 2026 | 29.04 | 29.16 | 29.04 | 29.15 | 29.15 | 1.98% | 47,658 |
| Feb 5, 2026 | 28.69 | 28.71 | 28.38 | 28.59 | 28.59 | -1.67% | 64,706 |
| Feb 4, 2026 | 28.94 | 29.12 | 28.91 | 29.07 | 29.07 | 2.02% | 68,909 |
| Feb 3, 2026 | 27.95 | 28.52 | 27.95 | 28.50 | 28.50 | 2.63% | 63,983 |
| Feb 2, 2026 | 27.79 | 27.92 | 27.77 | 27.77 | 27.77 | -1.93% | 57,167 |
| Jan 30, 2026 | 28.13 | 28.32 | 28.13 | 28.31 | 28.31 | 0.12% | 47,571 |
| Jan 29, 2026 | 28.53 | 28.53 | 28.23 | 28.28 | 28.28 | 1.60% | 53,366 |
| Jan 28, 2026 | 27.71 | 27.84 | 27.69 | 27.83 | 27.83 | 0.90% | 51,369 |
| Jan 27, 2026 | 27.39 | 27.58 | 27.30 | 27.58 | 27.58 | 1.63% | 42,876 |
| Jan 26, 2026 | 27.06 | 27.18 | 27.04 | 27.14 | 27.14 | 0.28% | 62,077 |
| Jan 23, 2026 | 27.03 | 27.14 | 27.03 | 27.06 | 27.06 | 1.45% | 61,010 |
| Jan 22, 2026 | 26.64 | 26.70 | 26.60 | 26.68 | 26.68 | -0.59% | 58,781 |
| Jan 21, 2026 | 26.81 | 26.86 | 26.76 | 26.83 | 26.83 | 2.31% | 58,302 |
| Jan 20, 2026 | 26.37 | 26.44 | 26.19 | 26.23 | 26.23 | -0.26% | 82,301 |
| Jan 16, 2026 | 26.27 | 26.31 | 26.26 | 26.30 | 26.30 | 0.45% | 70,151 |
| Jan 15, 2026 | 26.10 | 26.42 | 26.10 | 26.18 | 26.18 | -1.18% | 69,147 |
| Jan 14, 2026 | 26.41 | 26.81 | 26.40 | 26.49 | 26.49 | 1.98% | 70,929 |
| Jan 13, 2026 | 26.05 | 26.14 | 25.97 | 25.98 | 25.98 | 1.67% | 264,922 |
| Jan 12, 2026 | 25.43 | 25.57 | 25.43 | 25.55 | 25.55 | 0.31% | 51,186 |
| Jan 9, 2026 | 25.45 | 25.54 | 25.43 | 25.47 | 25.47 | 0.67% | 55,291 |
| Jan 8, 2026 | 24.90 | 25.35 | 24.89 | 25.30 | 25.30 | 2.24% | 53,771 |
| Jan 7, 2026 | 24.83 | 24.88 | 24.75 | 24.75 | 24.75 | -2.01% | 59,437 |
| Jan 6, 2026 | 25.72 | 25.72 | 25.22 | 25.26 | 25.26 | -2.21% | 55,938 |
| Jan 5, 2026 | 26.06 | 26.06 | 25.46 | 25.83 | 25.83 | 0.24% | 44,770 |
| Jan 2, 2026 | 25.64 | 25.85 | 25.64 | 25.77 | 25.77 | 2.03% | 54,559 |
| Dec 31, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.49% | 2 |
| Dec 30, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.02% | 5 |
| Dec 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.99% | 108 |
| Dec 26, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.87 | -0.40% | 4 |
| Dec 24, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.97 | -0.43% | 98 |
| Dec 23, 2025 | 25.01 | 25.08 | 25.01 | 25.08 | 25.04 | 0.68% | 200 |
| Dec 22, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.87 | 1.12% | - |
| Dec 19, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.59 | 0.50% | 5 |
| Dec 18, 2025 | 24.70 | 24.70 | 24.52 | 24.52 | 24.47 | -1.40% | 2,868 |
| Dec 17, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.82 | 2.01% | 1 |
| Dec 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.33 | -2.86% | - |
| Dec 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.05 | -0.79% | 5 |
| Dec 12, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.25 | -0.71% | - |
| Dec 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.43 | -0.58% | 5 |
| Dec 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.58 | 0.96% | 4 |
| Dec 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.33 | 0.15% | - |
| Dec 8, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.30 | -0.95% | - |
| Dec 5, 2025 | 25.86 | 25.86 | 25.58 | 25.58 | 25.54 | -0.77% | 106 |
| Dec 4, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.74 | -0.03% | - |
| Dec 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.74 | 1.96% | 1 |
| Dec 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.25 | -0.79% | 1 |