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

NASDAQ: PBOG · Real-Time Price · USD

33.82

+0.74 (2.24%)

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

34.67

+0.85 (2.51%)

After-hours: May 15, 2026, 7:05 PM EDT

PBOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	33.28	33.82	33.28	33.82	33.82	2.24%	43,079
May 14, 2026	32.82	33.22	32.82	33.08	33.08	0.45%	42,781
May 13, 2026	32.83	32.94	32.71	32.93	32.93	-0.17%	38,714
May 12, 2026	32.76	33.04	32.76	32.99	32.99	1.09%	42,391
May 11, 2026	32.26	32.70	32.26	32.63	32.63	2.35%	53,568
May 8, 2026	31.87	32.10	31.87	31.88	31.88	-0.56%	35,564
May 7, 2026	32.17	32.18	31.68	32.06	32.06	-2.05%	48,180
May 6, 2026	33.09	33.13	32.63	32.73	32.73	-4.50%	41,730
May 5, 2026	34.30	34.43	34.11	34.27	34.27	0.26%	23,866
May 4, 2026	33.79	34.31	33.74	34.19	34.19	0.85%	95,123
May 1, 2026	34.09	34.09	33.77	33.90	33.90	-1.37%	40,527
Apr 30, 2026	33.76	34.37	33.76	34.37	34.37	0.86%	45,774
Apr 29, 2026	33.82	34.08	33.60	34.08	34.08	2.54%	53,841
Apr 28, 2026	33.26	33.49	33.08	33.23	33.23	1.26%	5,573,807
Apr 27, 2026	32.88	33.17	32.70	32.82	32.82	0.16%	40,018
Apr 24, 2026	32.87	32.87	32.54	32.77	32.77	-0.87%	69,108
Apr 23, 2026	32.97	33.10	32.78	33.06	33.06	0.98%	61,647
Apr 22, 2026	32.59	32.80	32.59	32.74	32.74	0.97%	82,236
Apr 21, 2026	31.99	32.42	31.99	32.42	32.42	1.54%	43,215
Apr 20, 2026	31.86	32.11	31.79	31.93	31.93	0.63%	65,661
Apr 17, 2026	31.55	31.77	30.90	31.73	31.73	-3.99%	82,546
Apr 16, 2026	32.58	33.09	32.57	33.05	33.05	1.73%	58,672
Apr 15, 2026	32.59	32.73	32.47	32.49	32.49	-0.64%	69,893
Apr 14, 2026	33.16	33.16	32.54	32.70	32.70	-2.18%	69,078
Apr 13, 2026	33.63	33.70	33.27	33.43	33.43	0.57%	60,682
Apr 10, 2026	33.16	33.31	33.01	33.23	33.23	-0.16%	88,008
Apr 9, 2026	33.80	34.06	33.18	33.29	33.29	-0.93%	116,275
Apr 8, 2026	32.80	33.66	32.66	33.60	33.60	-4.08%	64,762
Apr 7, 2026	34.86	35.32	34.84	35.03	35.03	0.59%	57,152
Apr 6, 2026	34.53	34.83	34.47	34.82	34.82	0.41%	149,818
Apr 2, 2026	34.98	35.42	34.44	34.68	34.68	1.40%	86,203
Apr 1, 2026	34.70	35.08	33.93	34.20	34.20	-3.52%	116,842
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