Nasdaq · PBOG · ETF
Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF (PBOG) ETF price history
Every Nasdaq trading session of Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF from Dec 1, 2025 to Sep 28, 2026: 207 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBOG adjusted close, 2025 to 2026
- $37.04
- All time high, 2026
- $37.15
- 52 week high, $24.33 low
- 207
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PBOG key facts
- Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF (PBOG) closed at $34.89 on Sep 28, 2026 on Nasdaq.
- PBOG's all time high close is $37.04, set on Sep 15, 2026; its all time low close is $24.33 on Dec 16, 2025.
- PBOG's 52 week range is $24.33 to $37.15.
- PBOG's deepest drawdown was -19.2% from Mar 27, 2026 to Jul 1, 2026.
- DataCedar holds 207 daily sessions of PBOG history from Dec 1, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PBOG price chart, 2025 to 2026
PBOG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +19.0% |
| 6 months | -2.6% |
| Year to date | +37.5% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 1, 2025 | +39.5% |
PBOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.04 on Sep 15, 2026
- All time low close
- $24.33 on Dec 16, 2025
- 52 week high
- $37.15 on Sep 15, 2026
- 52 week low
- $24.33 on Dec 16, 2025
- Deepest drawdown
- -19.2% from Mar 27, 2026 to Jul 1, 2026, recovered Aug 20, 2026
- Best single session
- +4.0% on Aug 10, 2026
- Worst single session
- -4.5% on May 6, 2026
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 55%
PBOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 1, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.64 | $37.15 | $24.75 | $34.89 | +38.1% | 35.3M | 185 |
| 2025 | $25.00 | $25.81 | $24.33 | $25.25 | n/a | 4.4K | 22 |
PBOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.89 | -0.8% |
| August 2026 | $35.17 | +3.2% |
| July 2026 | $34.09 | +16.0% |
| June 2026 | $29.39 | -7.9% |
| May 2026 | $31.92 | -7.1% |
| April 2026 | $34.37 | -3.0% |
| March 2026 | $35.45 | +14.0% |
| February 2026 | $31.09 | +9.8% |
| January 2026 | $28.31 | +12.1% |
| December 2025 | $25.25 | n/a |
About the PBOG data
Daily bars. 207 sessions from Dec 1, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PBOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PBOG share price history
