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

NASDAQ: PBOG · Real-Time Price · USD

34.35

+0.38 (1.12%)

At close: Aug 14, 2026, 4:00 PM EDT

34.38

+0.03 (0.09%)

After-hours: Aug 14, 2026, 4:15 PM EDT

PBOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.10	34.50	34.10	34.35	34.35	1.13%	30,293
Aug 13, 2026	33.72	33.97	33.65	33.97	33.97	-0.25%	26,333
Aug 12, 2026	33.89	34.14	33.89	34.05	34.05	-0.34%	31,914
Aug 11, 2026	33.90	34.34	33.90	34.17	34.17	0.86%	24,338
Aug 10, 2026	33.03	33.93	33.03	33.87	33.87	4.02%	31,068
Aug 7, 2026	32.65	32.80	32.55	32.56	32.56	-0.95%	27,642
Aug 6, 2026	32.84	32.92	32.55	32.88	32.88	1.53%	26,726
Aug 5, 2026	33.38	33.46	32.38	32.38	32.38	-2.27%	33,142
Aug 4, 2026	32.98	33.26	32.76	33.13	33.13	-1.42%	23,725
Aug 3, 2026	33.44	33.74	33.34	33.61	33.61	-1.41%	29,997
Jul 31, 2026	33.73	34.12	33.59	34.09	34.09	0.97%	50,673
Jul 30, 2026	33.33	33.76	33.27	33.76	33.76	0.76%	46,708
Jul 29, 2026	33.32	33.58	33.32	33.51	33.51	3.46%	58,437
Jul 28, 2026	32.68	32.98	32.36	32.39	32.39	-0.99%	35,151
Jul 27, 2026	32.80	33.16	32.70	32.71	32.71	-2.88%	29,482
Jul 24, 2026	33.64	34.01	33.62	33.69	33.69	-0.25%	31,188
Jul 23, 2026	33.97	34.13	33.73	33.77	33.77	1.34%	39,873
Jul 22, 2026	33.21	33.40	33.17	33.33	33.33	1.66%	31,506
Jul 21, 2026	32.56	32.78	32.49	32.78	32.78	1.67%	34,134
Jul 20, 2026	32.02	32.37	31.94	32.24	32.24	0.28%	29,705
Jul 17, 2026	32.00	32.30	31.96	32.15	32.15	2.04%	29,079
Jul 16, 2026	31.47	31.67	31.47	31.51	31.51	0.16%	35,065
Jul 15, 2026	31.62	31.67	31.08	31.46	31.46	-0.42%	42,508
Jul 14, 2026	31.86	31.86	31.41	31.59	31.59	0.21%	36,416
Jul 13, 2026	30.94	31.67	30.94	31.53	31.53	3.41%	33,907
Jul 10, 2026	30.45	30.49	30.20	30.49	30.49	0.63%	43,271
Jul 9, 2026	30.72	30.74	30.30	30.30	30.30	-1.55%	34,177
Jul 8, 2026	30.86	31.03	30.64	30.78	30.78	1.66%	43,717
Jul 7, 2026	29.71	30.34	29.71	30.27	30.27	3.06%	62,227
Jul 6, 2026	29.44	29.51	29.32	29.38	29.38	-	36,023
Jul 2, 2026	29.33	29.43	27.95	29.38	29.38	1.53%	1,436,670
Jul 1, 2026	29.12	29.33	28.13	28.93	28.93	-1.55%	1,894,372
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%	41,629
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