Skip to main content
logo
Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF (PBOG)
NASDAQ: PBOG · Real-Time Price · USD
31.64
-0.21 (-0.67%)
Mar 9, 2026, 4:00 PM EDT - Market closed

PBOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.9632.1431.4531.6431.64-0.67%102,295
Mar 6, 202631.9732.0531.6031.8531.851.04%5,409,672
Mar 5, 202631.4931.5631.2831.5231.520.90%64,585
Mar 4, 202631.0931.2930.8031.2431.24-0.57%78,672
Mar 3, 202631.7731.8131.1731.4231.42-1.01%86,780
Mar 2, 202632.2732.2731.4531.7431.742.09%77,366
Feb 27, 202630.8631.1930.7131.0931.092.22%55,190
Feb 26, 202630.0930.5230.0330.4130.41-0.10%63,785
Feb 25, 202630.2430.4530.2430.4430.44-0.18%66,253
Feb 24, 202630.5130.5530.2730.5030.500.06%60,681
Feb 23, 202630.7030.7030.4430.4830.480.41%89,129
Feb 20, 202630.4530.4630.1930.3630.35-0.78%70,554
Feb 19, 202630.6830.6830.5530.6030.601.61%91,092
Feb 18, 202629.9030.1429.8730.1130.112.19%85,518
Feb 17, 202629.7629.8629.1329.4729.47-0.89%11,163,177
Feb 13, 202629.6129.7929.5729.7329.730.44%19,017
Feb 12, 202630.0630.0829.4229.6029.60-1.96%63,043
Feb 11, 202629.7230.2029.7230.2030.202.76%44,719
Feb 10, 202629.4229.4229.2929.3929.39-0.19%89,286
Feb 9, 202629.1129.4929.1129.4429.440.99%57,413
Feb 6, 202629.0429.1629.0429.1529.151.98%47,658
Feb 5, 202628.6928.7128.3828.5928.59-1.67%64,706
Feb 4, 202628.9429.1228.9129.0729.072.02%68,909
Feb 3, 202627.9528.5227.9528.5028.502.63%63,983
Feb 2, 202627.7927.9227.7727.7727.77-1.93%57,167
Jan 30, 202628.1328.3228.1328.3128.310.12%47,571
Jan 29, 202628.5328.5328.2328.2828.281.60%53,366
Jan 28, 202627.7127.8427.6927.8327.830.90%51,369
Jan 27, 202627.3927.5827.3027.5827.581.63%42,876
Jan 26, 202627.0627.1827.0427.1427.140.28%62,077
Jan 23, 202627.0327.1427.0327.0627.061.45%61,010
Jan 22, 202626.6426.7026.6026.6826.68-0.59%58,781
Jan 21, 202626.8126.8626.7626.8326.832.31%58,302
Jan 20, 202626.3726.4426.1926.2326.23-0.26%82,301
Jan 16, 202626.2726.3126.2626.3026.300.45%70,151
Jan 15, 202626.1026.4226.1026.1826.18-1.18%69,147
Jan 14, 202626.4126.8126.4026.4926.491.98%70,929
Jan 13, 202626.0526.1425.9725.9825.981.67%264,922
Jan 12, 202625.4325.5725.4325.5525.550.31%51,186
Jan 9, 202625.4525.5425.4325.4725.470.67%55,291
Jan 8, 202624.9025.3524.8925.3025.302.24%53,771
Jan 7, 202624.8324.8824.7524.7524.75-2.01%59,437
Jan 6, 202625.7225.7225.2225.2625.26-2.21%55,938
Jan 5, 202626.0626.0625.4625.8325.830.24%44,770
Jan 2, 202625.6425.8525.6425.7725.772.03%54,559
Dec 31, 202525.2525.2525.2525.2525.25-0.49%2
Dec 30, 202525.3825.3825.3825.3825.381.02%5
Dec 29, 202525.1225.1225.1225.1225.120.99%108
Dec 26, 202524.8824.8824.8824.8824.87-0.40%4
Dec 24, 202524.9824.9824.9824.9824.97-0.43%98