LAFFER TENGLER Equity Income ETF (TGLR)

TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	35.48	35.48	35.34	35.39	-	-0.03%	4,813
Sep 26, 2025	35.49	35.49	35.40	35.40	35.40	0.37%	756
Sep 25, 2025	35.28	35.28	35.20	35.27	35.27	-0.46%	3,907
Sep 24, 2025	35.43	35.43	35.43	35.43	35.43	-0.46%	539
Sep 23, 2025	35.75	35.81	35.52	35.60	35.57	-0.31%	2,674
Sep 22, 2025	35.49	35.70	35.49	35.70	35.67	0.46%	6,480
Sep 19, 2025	35.94	35.94	35.34	35.54	35.51	0.32%	4,337
Sep 18, 2025	35.33	35.48	35.33	35.43	35.40	0.46%	2,515
Sep 17, 2025	35.41	35.41	35.26	35.26	35.23	-0.07%	1,967
Sep 16, 2025	35.83	35.83	35.27	35.29	35.26	0.18%	7,496
Sep 15, 2025	35.32	35.32	35.12	35.23	35.20	0.60%	2,857
Sep 12, 2025	35.25	35.25	35.02	35.02	34.99	-0.67%	3,851
Sep 11, 2025	35.16	35.32	35.14	35.25	35.22	0.83%	6,215
Sep 10, 2025	34.60	35.08	34.60	34.96	34.93	2.60%	10,276
Sep 9, 2025	34.06	34.08	34.00	34.07	34.05	-0.31%	8,100
Sep 8, 2025	34.08	34.18	34.04	34.18	34.15	0.33%	2,935
Sep 5, 2025	33.98	34.07	33.98	34.07	34.04	0.30%	3,149
Sep 4, 2025	33.81	33.99	33.81	33.97	33.94	0.86%	850
Sep 3, 2025	33.68	33.73	33.56	33.68	33.65	-0.11%	637
Sep 2, 2025	33.48	33.71	33.48	33.71	33.68	-0.39%	833
Aug 29, 2025	34.06	34.06	33.76	33.85	33.82	-0.70%	2,557
Aug 28, 2025	34.01	34.12	34.01	34.09	34.06	0.40%	1,071
Aug 27, 2025	33.83	33.97	33.83	33.95	33.92	0.39%	1,218
Aug 26, 2025	33.71	33.82	33.66	33.82	33.77	0.43%	2,613
Aug 25, 2025	33.76	33.76	33.67	33.67	33.62	-0.45%	886
Aug 22, 2025	33.56	33.85	33.56	33.82	33.77	1.60%	1,017
Aug 21, 2025	33.34	33.37	33.25	33.29	33.24	-0.69%	6,143
Aug 20, 2025	33.55	33.57	33.35	33.52	33.47	0.27%	6,793
Aug 19, 2025	33.61	33.61	33.42	33.43	33.38	-0.69%	1,044
Aug 18, 2025	33.99	33.99	33.54	33.66	33.61	0.16%	1,552
Aug 15, 2025	33.60	33.64	33.60	33.61	33.56	-0.60%	676
Aug 14, 2025	33.70	33.83	33.70	33.81	33.76	-0.06%	6,144
Aug 13, 2025	33.83	33.83	33.83	33.83	33.78	0.18%	269
Aug 12, 2025	33.69	33.79	33.69	33.77	33.72	1.04%	4,090
Aug 11, 2025	33.89	33.89	33.35	33.42	33.37	-0.08%	2,519
Aug 8, 2025	33.75	33.75	33.44	33.45	33.40	0.63%	3,812
Aug 7, 2025	33.94	33.94	33.19	33.24	33.19	-0.12%	1,119
Aug 6, 2025	33.31	33.31	33.28	33.28	33.23	0.39%	268
Aug 5, 2025	33.38	33.38	33.15	33.15	33.10	-0.26%	548
Aug 4, 2025	33.08	33.24	33.08	33.24	33.19	1.40%	1,106
Aug 1, 2025	32.68	32.78	32.67	32.78	32.73	-0.98%	3,161
Jul 31, 2025	33.41	33.41	33.10	33.10	33.05	-0.63%	970
Jul 30, 2025	33.58	33.58	33.31	33.31	33.26	-0.60%	2,155
Jul 29, 2025	33.50	33.51	33.45	33.51	33.47	0.01%	391
Jul 28, 2025	33.51	33.51	33.51	33.51	33.46	-0.04%	754
Jul 25, 2025	33.47	33.57	33.43	33.52	33.48	0.45%	569
Jul 24, 2025	33.81	33.81	33.37	33.37	33.33	0.17%	1,479
Jul 23, 2025	33.21	33.32	33.21	33.32	33.27	0.45%	804
Jul 22, 2025	32.97	33.17	32.75	33.17	33.09	0.22%	2,084
Jul 21, 2025	33.23	33.31	33.09	33.09	33.02	-0.06%	2,331

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.