Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF (PBOG)

NASDAQ: PBOG · Real-Time Price · USD

34.20

-1.25 (-3.52%)

At close: Apr 1, 2026, 4:00 PM EDT

34.00

-0.20 (-0.58%)

After-hours: Apr 1, 2026, 4:45 PM EDT

PBOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.70	35.08	33.93	34.20	34.20	-3.52%	116,797
Mar 31, 2026	35.90	36.20	34.77	35.45	35.45	-0.86%	106,031
Mar 30, 2026	36.13	36.36	35.64	35.76	35.76	-0.21%	287,780
Mar 27, 2026	35.26	35.86	35.26	35.83	35.83	1.70%	76,775
Mar 26, 2026	34.96	35.43	34.93	35.23	35.23	1.17%	73,431
Mar 25, 2026	34.60	34.88	34.60	34.82	34.82	0.17%	85,742
Mar 24, 2026	34.32	35.09	34.32	34.76	34.76	1.73%	67,086
Mar 23, 2026	33.46	34.29	33.46	34.17	34.17	-0.52%	68,586
Mar 20, 2026	34.43	34.70	34.35	34.35	34.35	-0.01%	87,044
Mar 19, 2026	34.10	34.69	34.10	34.36	34.36	1.57%	73,732
Mar 18, 2026	33.90	33.97	33.78	33.82	33.82	0.39%	110,669
Mar 17, 2026	33.50	33.86	33.50	33.69	33.69	1.46%	29,821
Mar 16, 2026	33.01	33.32	33.01	33.21	33.21	0.42%	69,830
Mar 13, 2026	32.71	33.15	32.71	33.07	33.07	0.67%	81,749
Mar 12, 2026	32.56	33.01	32.45	32.85	32.85	1.70%	74,047
Mar 11, 2026	31.38	32.30	31.38	32.30	32.30	2.83%	85,950
Mar 10, 2026	31.72	31.75	31.10	31.41	31.41	-0.71%	128,404
Mar 9, 2026	31.96	32.14	31.45	31.64	31.64	-0.67%	102,299
Mar 6, 2026	31.97	32.05	31.60	31.85	31.85	1.04%	5,409,672
Mar 5, 2026	31.49	31.56	31.28	31.52	31.52	0.90%	64,585
Mar 4, 2026	31.09	31.29	30.80	31.24	31.24	-0.57%	78,672
Mar 3, 2026	31.77	31.81	31.17	31.42	31.42	-1.01%	86,780
Mar 2, 2026	32.27	32.27	31.45	31.74	31.74	2.09%	77,366
Feb 27, 2026	30.86	31.19	30.71	31.09	31.09	2.22%	55,190
Feb 26, 2026	30.09	30.52	30.03	30.41	30.41	-0.10%	63,785
Feb 25, 2026	30.24	30.45	30.24	30.44	30.44	-0.18%	66,253
Feb 24, 2026	30.51	30.55	30.27	30.50	30.50	0.06%	60,681
Feb 23, 2026	30.70	30.70	30.44	30.48	30.48	0.41%	89,129
Feb 20, 2026	30.45	30.46	30.19	30.36	30.35	-0.78%	70,554
Feb 19, 2026	30.68	30.68	30.55	30.60	30.60	1.61%	91,092
Feb 18, 2026	29.90	30.14	29.87	30.11	30.11	2.19%	85,518
Feb 17, 2026	29.76	29.86	29.13	29.47	29.47	-0.89%	11,163,177
Feb 13, 2026	29.61	29.79	29.57	29.73	29.73	0.44%	19,017
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