MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBEU — Portfolio Building Block European Banks Index ETF
NasdaqPortfolio Building Block European Banks Index ETF
$33.66
+0.34(+1.03%)
- O
- 33.74
- H
- 33.80
- L
- 33.61
- V
- 47.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.66
Period Return+30.29%
Period High$36.31
Period Low$25.81
Avg Daily Volume141.2K
Total Trading Days216
PBEU — Historical OHLCV Price & Volume Table
Nov 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.74 | $33.80 | $33.61 | $33.66 | +$0.34 | +1.03% | 47,749 | $33.72 | $33.61 $33.80 |
| Oct 5, 2026 | $32.95 | $33.43 | $32.95 | $33.32 | +$0.23 | +0.68% | 28,816 | $33.29 | $32.95 $33.43 |
| Oct 2, 2026 | $32.69 | $33.19 | $32.69 | $33.09 | +$0.16 | +0.48% | 25,375 | $33.04 | $32.69 $33.19 |
| Oct 1, 2026 | $33.50 | $33.50 | $32.83 | $32.93 | $-1.26 | -3.70% | 49,019 | $33.17 | $32.83 $33.50 |
| Sep 30, 2026 | $34.55 | $34.66 | $34.20 | $34.20 | $-0.64 | -1.84% | 36,247 | $34.42 | $34.20 $34.66 |
| Sep 29, 2026 | $34.80 | $34.92 | $34.58 | $34.84 | $-0.35 | -0.99% | 35,959 | $34.79 | $34.58 $34.92 |
| Sep 28, 2026 | $35.17 | $35.66 | $35.03 | $35.19 | $-0.16 | -0.46% | 31,054 | $35.20 | $35.03 $35.66 |
| Sep 25, 2026 | $35.13 | $35.43 | $35.04 | $35.35 | +$0.48 | +1.38% | 28,928 | $35.27 | $35.04 $35.43 |
| Sep 24, 2026 | $34.70 | $34.93 | $34.56 | $34.87 | +$0.21 | +0.60% | 37,329 | $34.78 | $34.56 $34.93 |
| Sep 23, 2026 | $34.93 | $35.07 | $34.62 | $34.66 | $-0.57 | -1.62% | 38,470 | $34.80 | $34.62 $35.07 |
| Sep 22, 2026 | $35.31 | $35.42 | $35.01 | $35.23 | $-0.40 | -1.13% | 37,738 | $35.33 | $35.01 $35.42 |
| Sep 21, 2026 | $35.64 | $35.72 | $35.50 | $35.63 | +$0.68 | +1.95% | 38,267 | $35.65 | $35.50 $35.72 |
| Sep 18, 2026 | $34.93 | $35.05 | $34.79 | $34.95 | $-0.66 | -1.85% | 36,182 | $34.94 | $34.79 $35.05 |
| Sep 17, 2026 | $35.45 | $35.71 | $35.40 | $35.61 | +$0.46 | +1.32% | 22,038 | $35.62 | $35.40 $35.71 |
| Sep 16, 2026 | $35.36 | $35.61 | $35.02 | $35.14 | $-0.23 | -0.65% | 37,354 | $35.42 | $35.02 $35.61 |
| Sep 15, 2026 | $35.52 | $35.59 | $35.33 | $35.37 | $-0.32 | -0.90% | 27,405 | $35.38 | $35.33 $35.59 |
| Sep 14, 2026 | $35.58 | $35.84 | $35.43 | $35.69 | $-0.45 | -1.23% | 29,042 | $35.66 | $35.43 $35.84 |
| Sep 11, 2026 | $36.00 | $36.21 | $35.94 | $36.14 | +$0.59 | +1.66% | 31,865 | $36.09 | $35.94 $36.21 |
| Sep 10, 2026 | $35.65 | $35.77 | $35.50 | $35.55 | $-0.19 | -0.53% | 25,356 | $35.63 | $35.50 $35.77 |
| Sep 9, 2026 | $35.63 | $35.85 | $35.63 | $35.74 | $-0.25 | -0.69% | 26,761 | $35.79 | $35.63 $35.85 |
| Sep 8, 2026 | $36.11 | $36.31 | $35.99 | $35.99 | $-0.24 | -0.67% | 55,078 | $36.11 | $35.99 $36.31 |
| Sep 4, 2026 | $36.07 | $36.28 | $36.07 | $36.23 | $-0.03 | -0.09% | 27,307 | $36.23 | $36.07 $36.28 |
| Sep 3, 2026 | $36.09 | $36.31 | $36.07 | $36.27 | +$0.64 | +1.80% | 28,761 | $36.20 | $36.07 $36.31 |
| Sep 2, 2026 | $35.48 | $35.64 | $35.45 | $35.63 | +$0.44 | +1.24% | 25,865 | $35.56 | $35.45 $35.64 |
| Sep 1, 2026 | $35.34 | $35.48 | $35.16 | $35.19 | $-0.23 | -0.65% | 25,471 | $35.31 | $35.16 $35.48 |
| Aug 31, 2026 | $35.58 | $35.58 | $35.33 | $35.42 | $-0.11 | -0.30% | 26,824 | $35.47 | $35.33 $35.58 |
| Aug 28, 2026 | $35.44 | $35.59 | $35.44 | $35.52 | +$0.20 | +0.55% | 31,121 | $35.51 | $35.44 $35.59 |
| Aug 27, 2026 | $35.51 | $35.62 | $35.26 | $35.33 | $-0.57 | -1.60% | 35,348 | $35.36 | $35.26 $35.62 |
| Aug 26, 2026 | $35.93 | $35.94 | $35.79 | $35.90 | +$0.00 | +0.01% | 25,277 | $35.87 | $35.79 $35.94 |
| Aug 25, 2026 | $35.74 | $35.94 | $35.63 | $35.90 | +$0.10 | +0.27% | 26,769 | $35.81 | $35.63 $35.94 |