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

NASDAQ: PBOG · Real-Time Price · USD

-0.34 (-1.16%)

Jul 1, 2026, 10:11 AM EDT - Market open

PBOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.58	29.65	29.39	29.39	29.39	-0.15%	27,451
Jun 29, 2026	29.60	29.60	29.39	29.44	29.44	0.40%	46,601
Jun 26, 2026	29.46	29.67	29.32	29.32	29.32	-1.16%	53,987
Jun 25, 2026	29.56	29.82	29.56	29.67	29.67	0.02%	41,622
Jun 24, 2026	29.65	29.76	29.51	29.66	29.66	-2.39%	37,982
Jun 23, 2026	30.19	30.45	30.18	30.39	30.39	0.25%	41,147
Jun 22, 2026	30.01	30.32	30.01	30.31	30.31	1.27%	52,298
Jun 18, 2026	30.25	30.25	29.73	29.93	29.93	-1.96%	60,802
Jun 17, 2026	30.94	30.99	30.52	30.53	30.53	-1.33%	45,214
Jun 16, 2026	30.92	31.07	30.87	30.94	30.94	-0.63%	39,549
Jun 15, 2026	31.00	31.30	30.88	31.14	31.14	-3.54%	39,547
Jun 12, 2026	32.04	32.60	32.04	32.28	32.28	0.04%	53,223
Jun 11, 2026	33.13	33.14	32.26	32.27	32.27	-1.55%	44,496
Jun 10, 2026	32.57	33.09	32.57	32.78	32.78	1.46%	35,714
Jun 9, 2026	32.70	32.70	32.09	32.31	32.31	-1.84%	33,162
Jun 8, 2026	32.72	33.21	32.72	32.91	32.91	1.15%	35,246
Jun 5, 2026	33.18	33.18	32.49	32.54	32.54	-2.19%	37,509
Jun 4, 2026	33.12	33.41	33.02	33.27	33.27	-0.36%	44,530
Jun 3, 2026	33.13	33.62	33.11	33.39	33.39	1.23%	27,959
Jun 2, 2026	32.58	33.04	32.58	32.99	32.99	1.26%	36,216
Jun 1, 2026	32.46	32.85	32.46	32.58	32.57	2.05%	41,451
May 29, 2026	32.05	32.09	31.81	31.92	31.92	-0.72%	48,332
May 28, 2026	32.45	32.51	32.15	32.15	32.15	-0.07%	40,854
May 27, 2026	32.17	32.33	32.00	32.17	32.17	-1.65%	37,460
May 26, 2026	33.24	33.46	32.67	32.71	32.71	-2.83%	45,152
May 22, 2026	33.64	33.74	33.56	33.66	33.66	-0.31%	39,249
May 21, 2026	34.32	34.44	33.54	33.77	33.77	-0.45%	72,950
May 20, 2026	34.58	34.72	33.92	33.92	33.92	-2.61%	43,387
May 19, 2026	34.61	34.85	34.45	34.83	34.83	1.13%	32,329
May 18, 2026	33.84	34.59	33.73	34.44	34.44	1.84%	53,082
May 15, 2026	33.28	33.82	33.28	33.82	33.82	2.24%	43,154
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	34.18	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	0.15%	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	33.05	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	0.64%	65,661