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%
PBOG — Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF
NasdaqPortfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF
$35.11
+0.15(+0.42%)
- O
- 34.81
- H
- 35.27
- L
- 34.81
- V
- 44.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$35.11
Period Return+41.04%
Period High$37.15
Period Low$24.37
Avg Daily Volume164.5K
Total Trading Days216
PBOG — Historical OHLCV Price & Volume Table
Nov 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $34.81 | $35.27 | $34.81 | $35.11 | +$0.15 | +0.42% | 44,710 | $35.17 | $34.81 $35.27 |
| Oct 5, 2026 | $34.77 | $35.18 | $34.59 | $34.96 | +$0.01 | +0.02% | 38,511 | $35.02 | $34.59 $35.18 |
| Oct 2, 2026 | $34.40 | $35.02 | $34.40 | $34.96 | +$0.13 | +0.37% | 28,251 | $34.88 | $34.40 $35.02 |
| Oct 1, 2026 | $34.32 | $34.87 | $34.32 | $34.83 | +$0.32 | +0.93% | 40,491 | $34.70 | $34.32 $34.87 |
| Sep 30, 2026 | $34.69 | $34.77 | $34.48 | $34.51 | +$0.09 | +0.27% | 31,538 | $34.67 | $34.48 $34.77 |
| Sep 29, 2026 | $34.33 | $34.62 | $34.31 | $34.41 | $-0.47 | -1.36% | 34,396 | $34.48 | $34.31 $34.62 |
| Sep 28, 2026 | $35.15 | $35.23 | $34.83 | $34.89 | +$0.13 | +0.36% | 35,742 | $35.04 | $34.83 $35.23 |
| Sep 25, 2026 | $34.80 | $35.01 | $34.65 | $34.76 | $-0.45 | -1.27% | 29,947 | $34.81 | $34.65 $35.01 |
| Sep 24, 2026 | $35.22 | $35.54 | $35.17 | $35.21 | +$0.27 | +0.78% | 53,526 | $35.38 | $35.17 $35.54 |
| Sep 23, 2026 | $34.72 | $35.08 | $34.72 | $34.93 | +$0.50 | +1.46% | 34,934 | $34.95 | $34.72 $35.08 |
| Sep 22, 2026 | $34.31 | $34.73 | $34.23 | $34.43 | $-0.25 | -0.73% | 31,144 | $34.60 | $34.23 $34.73 |
| Sep 21, 2026 | $35.12 | $35.15 | $34.64 | $34.68 | $-0.82 | -2.30% | 52,682 | $34.80 | $34.64 $35.15 |
| Sep 18, 2026 | $35.59 | $35.66 | $35.39 | $35.50 | $-0.26 | -0.73% | 45,410 | $35.48 | $35.39 $35.66 |
| Sep 17, 2026 | $35.40 | $35.78 | $35.40 | $35.76 | +$0.11 | +0.31% | 29,367 | $35.63 | $35.40 $35.78 |
| Sep 16, 2026 | $36.67 | $36.67 | $35.57 | $35.65 | $-1.40 | -3.77% | 32,756 | $35.86 | $35.57 $36.67 |
| Sep 15, 2026 | $36.33 | $37.15 | $36.33 | $37.04 | +$0.93 | +2.58% | 27,055 | $36.89 | $36.33 $37.15 |
| Sep 14, 2026 | $36.73 | $36.75 | $36.05 | $36.11 | $-0.12 | -0.33% | 33,022 | $36.33 | $36.05 $36.75 |
| Sep 11, 2026 | $35.93 | $36.26 | $35.92 | $36.23 | +$0.00 | +0.00% | 42,869 | $36.10 | $35.92 $36.26 |
| Sep 10, 2026 | $36.69 | $36.69 | $36.08 | $36.23 | +$0.06 | +0.15% | 27,106 | $36.22 | $36.08 $36.69 |
| Sep 9, 2026 | $36.11 | $36.23 | $35.98 | $36.17 | +$0.47 | +1.31% | 31,191 | $36.15 | $35.98 $36.23 |
| Sep 8, 2026 | $35.63 | $35.99 | $35.57 | $35.71 | +$0.48 | +1.37% | 32,550 | $35.74 | $35.57 $35.99 |
| Sep 4, 2026 | $35.29 | $35.34 | $35.02 | $35.23 | $-0.44 | -1.24% | 28,075 | $35.27 | $35.02 $35.34 |
| Sep 3, 2026 | $36.01 | $36.04 | $35.67 | $35.67 | $-0.24 | -0.67% | 31,633 | $35.86 | $35.67 $36.04 |
| Sep 2, 2026 | $35.72 | $36.04 | $35.65 | $35.91 | $-0.08 | -0.22% | 32,327 | $35.91 | $35.65 $36.04 |
| Sep 1, 2026 | $35.64 | $36.01 | $35.53 | $35.98 | +$0.81 | +2.30% | 32,386 | $35.80 | $35.53 $36.01 |
| Aug 31, 2026 | $35.09 | $35.44 | $34.85 | $35.18 | +$0.67 | +1.96% | 33,130 | $34.97 | $34.85 $35.44 |
| Aug 28, 2026 | $34.47 | $34.69 | $34.39 | $34.50 | $-0.06 | -0.18% | 31,336 | $34.46 | $34.39 $34.69 |
| Aug 27, 2026 | $34.61 | $34.68 | $34.34 | $34.56 | $-0.05 | -0.15% | 29,279 | $34.51 | $34.34 $34.68 |
| Aug 26, 2026 | $34.44 | $34.96 | $34.44 | $34.62 | $-0.20 | -0.58% | 30,358 | $34.71 | $34.44 $34.96 |
| Aug 25, 2026 | $34.99 | $35.08 | $34.79 | $34.82 | $-0.64 | -1.80% | 39,679 | $34.97 | $34.79 $35.08 |