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

NASDAQ: PBOG · Real-Time Price · USD

36.16

+0.33 (0.92%)

At close: Nov 13, 2026, 4:00 PM EST

36.20

+0.04 (0.11%)

After-hours: Nov 13, 2026, 7:30 PM EST

PBOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.12	36.20	35.94	36.16	36.16	0.91%	29,337
Nov 12, 2026	35.56	36.04	35.42	35.83	35.83	1.50%	64,703
Nov 11, 2026	35.08	35.34	35.01	35.31	35.31	1.31%	49,762
Nov 10, 2026	34.19	34.93	34.19	34.85	34.85	0.02%	27,826
Nov 9, 2026	34.64	34.96	34.51	34.84	34.84	-0.30%	41,547
Nov 6, 2026	34.95	35.27	34.94	34.95	34.95	-0.45%	44,108
Nov 5, 2026	36.18	36.34	35.11	35.11	35.11	-2.09%	43,813
Nov 4, 2026	37.23	37.23	35.66	35.86	35.86	-4.32%	52,359
Nov 3, 2026	37.67	37.78	37.45	37.48	37.48	-1.08%	62,356
Nov 2, 2026	38.59	38.78	37.84	37.88	37.88	-4.00%	68,997
Oct 30, 2026	39.07	39.49	39.07	39.46	39.46	1.72%	44,728
Oct 29, 2026	38.72	38.87	38.42	38.80	38.79	0.80%	55,409
Oct 28, 2026	38.45	38.74	38.36	38.49	38.49	0.75%	56,807
Oct 27, 2026	38.77	38.85	38.19	38.20	38.20	-2.03%	34,396
Oct 26, 2026	38.60	39.13	38.60	38.99	38.99	-0.22%	52,884
Oct 23, 2026	38.23	39.16	38.23	39.08	39.08	2.90%	39,659
Oct 22, 2026	38.48	38.54	37.44	37.98	37.98	-0.45%	38,797
Oct 21, 2026	38.04	38.26	37.94	38.15	38.15	0.18%	71,396
Oct 20, 2026	38.47	38.47	37.61	38.08	38.08	-	45,278
Oct 19, 2026	37.85	38.22	37.85	38.08	38.08	-0.41%	36,389
Oct 16, 2026	37.57	38.24	37.50	38.24	38.24	2.98%	37,747
Oct 15, 2026	37.57	37.57	37.00	37.13	37.13	-0.76%	39,573
Oct 14, 2026	37.28	37.50	37.20	37.42	37.42	0.59%	37,098
Oct 13, 2026	36.84	37.23	36.80	37.20	37.20	1.90%	23,209
Oct 12, 2026	36.38	36.60	36.38	36.51	36.50	1.35%	44,865
Oct 9, 2026	35.98	36.30	35.97	36.02	36.02	0.18%	27,290
Oct 8, 2026	35.57	36.04	35.57	35.96	35.95	3.07%	56,580
Oct 7, 2026	35.20	35.29	34.74	34.89	34.88	-0.70%	39,075
Oct 6, 2026	34.81	35.27	34.81	35.13	35.13	0.48%	44,711
Oct 5, 2026	34.77	35.18	34.59	34.96	34.96	0.02%	38,511
Oct 2, 2026	34.40	35.02	34.40	34.96	34.96	0.37%	28,250
Oct 1, 2026	34.32	34.87	34.32	34.83	34.83	0.93%	40,490
Sep 30, 2026	34.69	34.77	34.48	34.51	34.51	0.27%	31,537
Sep 29, 2026	34.33	34.62	34.31	34.41	34.41	-1.36%	34,395
Sep 28, 2026	35.15	35.23	34.83	34.89	34.89	0.36%	35,741
Sep 25, 2026	34.80	35.01	34.65	34.76	34.76	-1.27%	29,946
Sep 24, 2026	35.22	35.54	35.17	35.21	35.21	0.78%	53,526
Sep 23, 2026	34.72	35.08	34.72	34.93	34.93	1.46%	34,934
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%	52,682
Sep 18, 2026	35.59	35.66	35.39	35.50	35.50	-0.73%	45,409
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