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

NASDAQ: PBOG · Real-Time Price · USD

-0.25 (-0.72%)

Sep 22, 2026, 4:00 PM EDT - Market closed

PBOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.31	34.73	34.23	34.43	34.43	-0.73%	31,144
Sep 21, 2026	35.12	35.15	34.64	34.68	34.68	-2.30%	52,680
Sep 18, 2026	35.59	35.66	35.39	35.50	35.50	-0.73%	45,408
Sep 17, 2026	35.40	35.78	35.40	35.76	35.76	0.31%	29,366
Sep 16, 2026	36.67	36.67	35.57	35.65	35.65	-3.77%	32,755
Sep 15, 2026	36.33	37.15	36.33	37.04	37.04	2.58%	27,055
Sep 14, 2026	36.73	36.75	36.05	36.11	36.11	-0.33%	33,021
Sep 11, 2026	35.93	36.26	35.92	36.23	36.23	-	42,869
Sep 10, 2026	36.69	36.69	36.08	36.23	36.23	0.15%	27,106
Sep 9, 2026	36.11	36.23	35.98	36.18	36.17	1.31%	31,191
Sep 8, 2026	35.63	35.99	35.57	35.71	35.71	1.37%	32,550
Sep 4, 2026	35.29	35.34	35.02	35.23	35.23	-1.24%	28,074
Sep 3, 2026	36.01	36.04	35.67	35.67	35.67	-0.67%	31,632
Sep 2, 2026	35.72	36.04	35.65	35.91	35.91	-0.22%	32,326
Sep 1, 2026	35.64	36.01	35.53	35.98	35.98	2.30%	32,386
Aug 31, 2026	35.09	35.44	34.85	35.18	35.18	1.96%	33,130
Aug 28, 2026	34.47	34.69	34.39	34.50	34.50	-0.18%	31,335
Aug 27, 2026	34.61	34.68	34.34	34.56	34.56	-0.15%	29,278
Aug 26, 2026	34.44	34.96	34.44	34.62	34.62	-0.58%	30,357
Aug 25, 2026	34.99	35.08	34.79	34.82	34.82	-1.80%	39,678
Aug 24, 2026	35.67	35.73	35.24	35.45	35.45	-1.33%	35,749
Aug 21, 2026	36.02	36.08	35.80	35.93	35.93	-0.14%	34,870
Aug 20, 2026	36.04	36.28	35.95	35.98	35.98	1.34%	44,433
Aug 19, 2026	35.59	35.86	35.46	35.51	35.50	0.49%	43,196
Aug 18, 2026	35.24	35.33	35.12	35.33	35.33	1.33%	22,212
Aug 17, 2026	34.44	34.90	34.42	34.87	34.87	1.50%	29,237
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%	26,334
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