PBT | PERMIAN BASIN UBI | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

PERMIAN BASIN UBI (PBT)

NYSE

$30.43+$0.11 (+0.36%)

Price as of Nov 13, 2026 1:09 PM EST

N/A
Market Cap
58.85%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-14.83%

Low Price$27.93

High Price$34.55
3 Months
-9.02%

Low Price$27.93

High Price$36.04
1 Year
+58.85%

Low Price$16.34

High Price$36.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	30.74	30.95	29.67	30.32	-1.78%	155,413
11/11/2026	30.95	31.09	30.17	30.87	+0.78%	176,441
11/10/2026	29.78	31.07	29.51	30.63	+1.46%	170,705
11/09/2026	29.00	30.31	28.63	30.19	+4.36%	84,458
11/06/2026	28.26	29.50	28.26	28.93	+1.54%	97,663
11/05/2026	28.70	28.78	27.90	28.49	0.00%	113,850
11/04/2026	27.52	29.21	27.52	28.49	+2.01%	277,644
11/03/2026	30.05	30.40	27.56	27.93	-8.09%	279,889
11/02/2026	30.72	31.35	30.05	30.39	-3.89%	110,961
10/30/2026	32.59	32.60	31.31	31.62	-2.45%	79,208
10/30/2026	$0.05 Dividend
10/29/2026	33.45	33.45	32.22	32.41	-2.81%	76,361
10/28/2026	33.03	33.84	33.01	33.35	+0.97%	237,671
10/27/2026	33.33	33.97	32.86	33.03	-1.52%	54,114
10/26/2026	33.57	33.69	33.14	33.54	-0.27%	41,535
10/23/2026	33.25	34.06	33.13	33.63	+1.23%	26,274
10/22/2026	33.57	33.99	32.67	33.22	-1.04%	39,294
10/21/2026	34.09	34.24	33.25	33.57	-0.88%	46,256
10/20/2026	34.09	34.25	33.26	33.87	+0.21%	45,763
10/19/2026	32.95	33.93	32.90	33.80	+2.14%	81,733
10/16/2026	33.43	33.84	32.93	33.09	-1.43%	195,597
10/15/2026	34.75	34.81	33.14	33.57	-2.83%	94,425
10/14/2026	35.43	35.67	34.47	34.55	-2.23%	105,238
10/13/2026	35.75	36.05	33.95	35.34	-0.73%	80,663
10/12/2026	34.95	36.05	34.92	35.60	+2.27%	301,111
10/09/2026	34.79	35.41	34.28	34.81	+0.03%	411,990
10/08/2026	33.81	35.22	33.81	34.80	+3.72%	136,904
10/07/2026	33.16	33.80	32.95	33.55	+0.15%	393,879
10/06/2026	32.16	33.83	32.16	33.50	+3.74%	870,750
10/05/2026	31.43	33.36	30.96	32.29	+2.44%	889,476
10/02/2026	30.76	31.71	30.72	31.53	+0.83%	86,782
10/01/2026	31.05	31.90	30.68	31.27	-0.54%	108,108
09/30/2026	32.22	32.59	31.40	31.44	-2.24%	57,515
09/30/2026	$0.02 Dividend
09/29/2026	31.99	32.78	31.99	32.16	-1.68%	99,320
09/28/2026	33.46	33.64	32.58	32.70	-2.27%	68,148
09/25/2026	33.23	33.83	32.93	33.46	-0.62%	66,328
09/24/2026	32.96	33.81	32.53	33.67	+1.87%	31,266
09/23/2026	33.04	33.26	32.53	33.05	+0.27%	44,229
09/22/2026	32.83	33.43	31.94	32.96	-0.69%	105,053
09/21/2026	34.93	35.07	33.15	33.19	-5.78%	119,084
09/18/2026	34.76	35.63	34.68	35.23	+1.26%	248,974
09/17/2026	34.43	34.93	33.98	34.79	+0.03%	62,472
09/16/2026	35.44	35.46	34.53	34.78	-3.49%	177,439
09/15/2026	35.29	36.93	35.18	36.04	+1.49%	167,609
09/14/2026	35.63	35.63	35.34	35.51	+0.37%	60,977
09/11/2026	35.28	35.64	34.93	35.38	-0.28%	93,481
09/10/2026	35.43	35.73	34.94	35.48	+0.79%	147,156
09/09/2026	34.93	35.38	34.83	35.20	+1.32%	77,465
09/08/2026	34.53	35.20	34.18	34.74	+1.84%	89,516
09/04/2026	34.10	34.23	33.54	34.11	-0.64%	72,039
09/03/2026	34.18	34.52	33.90	34.33	+0.32%	58,521
09/02/2026	33.94	34.31	33.44	34.22	+0.70%	123,045
09/01/2026	34.33	34.70	33.81	33.98	+0.83%	81,181
08/31/2026	33.93	34.49	33.54	33.70	-0.09%	95,249
08/31/2026	$0.02 Dividend
08/28/2026	33.61	34.28	33.57	33.73	+0.42%	65,527
08/27/2026	33.58	34.64	33.28	33.59	-0.21%	80,988
08/26/2026	34.44	34.44	32.67	33.66	-2.48%	129,259
08/25/2026	34.39	35.20	34.25	34.52	-0.40%	74,651
08/24/2026	34.48	35.41	34.15	34.66	+1.40%	93,598
08/21/2026	33.99	34.91	33.99	34.18	+0.59%	83,674
08/20/2026	34.09	35.41	33.46	33.98	+0.62%	114,143
08/19/2026	33.35	34.08	33.02	33.77	+2.08%	152,677
08/18/2026	33.89	33.92	32.75	33.09	+0.76%	61,182
08/17/2026	32.61	33.70	32.13	32.84	+0.70%	134,429
08/14/2026	33.80	34.66	32.21	32.61	-2.42%	141,433
08/13/2026	33.23	33.71	32.73	33.41	+0.27%	100,566
08/12/2026	32.84	34.02	32.84	33.32	+2.14%	87,704
08/11/2026	32.13	33.51	31.92	32.63	+0.49%	86,770
08/10/2026	31.86	33.14	31.81	32.47	+1.69%	118,985
08/07/2026	31.47	32.42	30.94	31.93	+1.72%	101,434
08/06/2026	34.43	34.44	30.74	31.39	-8.86%	384,357
08/05/2026	32.27	35.33	30.25	34.44	+6.54%	346,299
08/04/2026	29.94	33.51	29.84	32.33	+6.86%	416,808
08/03/2026	29.08	30.49	28.92	30.25	+2.43%	202,074
07/31/2026	29.72	30.62	29.12	29.53	-0.39%	179,104
07/31/2026	$0.04 Dividend
07/30/2026	29.46	30.58	29.44	29.65	+2.16%	252,247
07/29/2026	29.17	30.87	28.50	29.02	+4.07%	207,341
07/28/2026	27.47	28.46	27.35	27.89	+1.38%	69,537
07/27/2026	28.64	28.87	27.22	27.51	-5.51%	96,446
07/24/2026	29.20	29.64	28.63	29.11	-0.07%	58,171
07/23/2026	29.40	29.78	28.83	29.13	-0.68%	70,915
07/22/2026	29.27	29.78	29.10	29.33	+2.43%	56,295
07/21/2026	28.58	29.46	28.22	28.63	+0.24%	90,621
07/20/2026	28.03	28.78	27.92	28.56	+0.99%	56,359
07/17/2026	27.83	28.56	27.34	28.29	+2.64%	86,555
07/16/2026	27.44	27.82	27.32	27.56	+0.87%	37,127
07/15/2026	27.89	27.97	26.99	27.32	-1.72%	62,256
07/14/2026	27.97	28.78	27.37	27.80	-0.53%	91,347
07/13/2026	26.73	28.34	26.73	27.95	+7.10%	111,991
07/10/2026	26.19	26.39	25.54	26.09	-0.42%	47,436
07/09/2026	27.01	27.01	26.02	26.20	-2.95%	96,786
07/08/2026	26.30	27.41	26.30	27.00	+4.23%	161,840
07/07/2026	25.10	26.08	25.07	25.91	+3.96%	86,892
07/06/2026	24.66	25.35	24.46	24.92	+0.89%	105,891
07/02/2026	24.77	25.41	24.62	24.70	-0.28%	77,530
07/01/2026	24.65	25.20	24.28	24.77	-0.68%	83,141
06/30/2026	24.96	25.41	24.80	24.94	+0.42%	57,082