Skip to main content
LAFFER TENGLER Equity Income ETF (TGLR)
BATS: TGLR · Real-Time Price · USD
31.10
+0.45 (1.47%)
Jan 21, 2025, 3:30 PM EST - Market closed

TGLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202530.7931.1030.7931.1031.101.47%2,287
Jan 17, 202530.6830.7430.6530.6530.650.79%1,611
Jan 16, 202530.4630.4630.4130.4130.410.60%594
Jan 15, 202530.2330.2330.2330.2330.231.47%1,278
Jan 14, 202529.7529.7929.7129.7929.790.61%518
Jan 13, 202529.3829.6129.3829.6129.610.56%2,561
Jan 10, 202529.5729.5729.4029.4429.44-1.58%2,467
Jan 8, 202529.8729.9229.8729.9229.920.13%586
Jan 7, 202529.9830.1129.8129.8829.88-0.56%3,526
Jan 6, 202530.2430.2830.0530.0530.050.32%3,286
Jan 3, 202529.8830.0029.8829.9529.950.91%1,005
Jan 2, 202529.9529.9529.6829.6829.680.01%3,457
Dec 31, 202429.7729.7729.6829.6829.68-0.18%775
Dec 30, 202429.8129.8129.7329.7329.73-1.12%1,157
Dec 27, 202430.1230.1230.0330.0730.07-1.06%304
Dec 26, 202430.2230.3930.2230.3930.390.58%550
Dec 24, 202430.2230.2230.2230.2230.220.72%218
Dec 23, 202429.6330.0029.6330.0029.950.67%2,822
Dec 20, 202429.3729.9229.3729.8029.751.29%828
Dec 19, 202429.6129.6129.4229.4229.37-0.23%2,265
Dec 18, 202430.4330.4929.4929.4929.44-3.48%3,437
Dec 17, 202430.6030.6030.5230.5530.50-0.66%1,058
Dec 16, 202430.7930.7930.7330.7630.700.35%775
Dec 13, 202430.0030.6530.0030.6530.600.88%1,853
Dec 12, 202430.5330.5330.3830.3830.33-0.87%733
Dec 11, 202430.6030.7030.5930.6530.600.55%2,669
Dec 10, 202430.4530.4830.4330.4830.43-0.87%1,299
Dec 9, 202430.8830.8830.7530.7530.69-0.24%221
Dec 6, 202430.9830.9830.7930.8230.770.17%1,114
Dec 5, 202430.7030.7730.7030.7730.72-0.32%1,041
Dec 4, 202431.0031.0030.7830.8730.82-0.08%3,879
Dec 3, 202430.8530.8930.8530.8930.84-0.12%503
Dec 2, 202430.8630.9730.8630.9330.88-0.28%1,475
Nov 29, 202430.9331.0230.9331.0230.960.51%2,572
Nov 27, 202431.0431.0430.8630.8630.81-0.62%3,064
Nov 26, 202430.9431.0530.9331.0531.000.20%1,181
Nov 25, 202431.0731.0730.9030.9930.930.36%1,005
Nov 22, 202430.7630.8830.7430.8830.820.98%5,295
Nov 21, 202430.3430.6430.3430.5830.520.96%3,820
Nov 20, 202430.1030.2930.0230.2930.23-0.07%3,129
Nov 19, 202430.3330.3330.2830.3130.250.08%10,356
Nov 18, 202430.1630.3130.1630.2930.230.32%1,352
Nov 15, 202430.1930.1930.1030.1930.13-0.80%1,088
Nov 14, 202430.6630.6630.4330.4330.37-0.81%8,708
Nov 13, 202430.7430.8230.6830.6830.620.06%1,085
Nov 12, 202430.9830.9830.6630.6630.60-0.79%5,011
Nov 11, 202431.0031.0230.9030.9130.85-0.45%2,264
Nov 8, 202430.9531.1230.9531.0530.990.58%3,176
Nov 7, 202430.9230.9230.7730.8730.810.08%9,744
Nov 6, 202430.6430.8530.6430.8530.783.11%1,956
Nov 5, 202429.7729.9229.7729.9129.851.13%7,974
Nov 4, 202429.7229.7229.5829.5829.52-0.31%486
Nov 1, 202429.7429.7529.6729.6729.610.61%575
Oct 31, 202429.4929.4929.4929.4929.43-1.57%1,052
Oct 30, 202429.9930.0829.9629.9629.900.07%1,834
Oct 29, 202430.0130.0129.9429.9429.88-0.09%165
Oct 28, 202429.9329.9629.9229.9629.900.59%564
Oct 25, 202430.0530.1129.7429.7929.73-0.29%1,883
Oct 24, 202429.9629.9629.8029.8729.81-0.12%3,039
Oct 23, 202429.9129.9129.9129.9129.84-0.41%347
Oct 22, 202429.9230.0329.8630.0329.960.02%1,745
Oct 21, 202430.1630.1630.0230.0229.95-0.79%6,885
Oct 18, 202430.1930.3030.1930.2630.190.11%1,352
Oct 17, 202430.2930.3930.2330.2330.160.13%1,378
Oct 16, 202430.0430.1930.0130.1930.120.47%1,496
Oct 15, 202430.2730.2730.0530.0529.97-1.11%563
Oct 14, 202430.1730.3930.1730.3930.310.73%1,625
Oct 11, 202429.9030.1629.9030.1630.090.88%796
Oct 10, 202429.8829.9029.8829.9029.83-0.41%591
Oct 9, 202429.9230.0229.9230.0229.950.97%4,126
Oct 8, 202429.5929.7429.5929.7429.660.36%1,221
Oct 7, 202429.6529.6529.6329.6329.56-0.64%363
Oct 4, 202429.7529.8229.6329.8229.750.68%1,066
Oct 3, 202429.6629.6629.6229.6229.55-0.37%915
Oct 2, 202429.5429.7529.5429.7329.660.39%1,134
Oct 1, 202429.5329.7329.4929.6229.54-0.48%1,408
Sep 30, 202429.5329.7629.5329.7629.680.25%559
Sep 27, 202429.7129.7829.6829.6829.610.18%635
Sep 26, 202429.6329.6629.5929.6329.560.58%583
Sep 25, 202429.5729.5729.4129.4629.34-0.29%899
Sep 24, 202429.6429.6429.5529.5529.430.26%740
Sep 23, 202429.3529.4729.3529.4729.350.44%5,361
Sep 20, 202429.3029.3429.2629.3429.22-0.39%968
Sep 19, 202429.5029.5029.4329.4629.341.61%5,184
Sep 18, 202428.9928.9928.9928.9928.87-0.31%90
Sep 17, 202429.1329.1629.0729.0828.960.10%849
Sep 16, 202428.9429.0528.8729.0528.930.40%1,172
Sep 13, 202428.9028.9528.8628.9328.820.91%1,422
Sep 12, 202428.5728.6728.4828.6728.560.70%1,418
Sep 11, 202428.1028.4728.1028.4728.361.08%503
Sep 10, 202428.2028.2028.0728.1728.060.39%1,417
Sep 9, 202427.9728.0627.9728.0627.951.44%828
Sep 6, 202428.0228.0227.6027.6627.55-1.55%384
Sep 5, 202428.2728.2728.0628.1027.99-0.70%675
Sep 4, 202428.2928.2928.2928.2928.18-0.01%196
Sep 3, 202428.6028.6028.3028.3028.19-2.27%369
Aug 30, 202429.1329.1328.7328.9628.841.11%1,827
Aug 29, 202428.6228.6428.6228.6428.520.23%628
Aug 28, 202428.4928.5728.4928.5728.46-0.58%165
Aug 27, 202428.6728.7428.6428.7428.620.10%1,363