Skip to main content
LAFFER TENGLER Equity Income ETF (TGLR)
BATS: TGLR · Real-Time Price · USD
31.12
-0.47 (-1.49%)
Feb 21, 2025, 3:58 PM EST - Market closed

TGLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.5531.5531.1231.1231.12-1.49%5,870
Feb 20, 202531.5031.5931.5031.5931.59-0.56%432
Feb 19, 202531.5431.7731.5431.7731.770.51%410
Feb 18, 202531.5331.6131.4331.6131.610.53%1,279
Feb 14, 202531.4431.4431.4431.4431.440.23%86
Feb 13, 202531.3731.3731.3731.3731.370.52%257
Feb 12, 202531.2531.2531.1631.2131.21-0.55%3,352
Feb 11, 202531.2531.4131.2531.3831.380.07%1,512
Feb 10, 202531.2831.3631.2631.3631.361.16%2,508
Feb 7, 202531.2431.2431.0031.0031.00-0.93%646
Feb 6, 202531.3031.3031.1931.2931.290.40%1,600
Feb 5, 202530.9831.1630.9731.1631.160.82%1,921
Feb 4, 202530.9230.9230.8630.9130.910.35%1,800
Feb 3, 202530.4830.8030.4130.8030.80-0.56%2,094
Jan 31, 202531.2531.2530.9830.9830.98-0.35%1,319
Jan 30, 202531.0331.1231.0331.0831.080.99%2,381
Jan 29, 202530.8230.8430.6630.7830.78-0.29%1,499
Jan 28, 202530.8330.9130.7830.8730.830.47%1,512
Jan 27, 202530.8830.8830.5430.7330.68-1.82%2,515
Jan 24, 202531.3131.3631.2231.3031.25-0.27%6,537
Jan 23, 202531.1531.3831.1531.3831.340.55%11,023
Jan 22, 202531.4131.4131.2131.2131.170.35%5,303
Jan 21, 202530.7931.1030.7931.1031.061.47%2,287
Jan 17, 202530.6830.7430.6530.6530.610.79%1,611
Jan 16, 202530.4630.4630.4130.4130.370.60%594
Jan 15, 202530.2330.2330.2330.2330.191.47%1,278
Jan 14, 202529.7529.7929.7129.7929.750.61%518
Jan 13, 202529.3829.6129.3829.6129.570.56%2,561
Jan 10, 202529.5729.5729.4029.4429.40-1.58%2,467
Jan 8, 202529.8729.9229.8729.9229.880.13%586
Jan 7, 202529.9830.1129.8129.8829.84-0.56%3,526
Jan 6, 202530.2430.2830.0530.0530.010.32%3,286
Jan 3, 202529.8830.0029.8829.9529.910.91%1,005
Jan 2, 202529.9529.9529.6829.6829.640.01%3,457
Dec 31, 202429.7729.7729.6829.6829.64-0.18%775
Dec 30, 202429.8129.8129.7329.7329.69-1.12%1,157
Dec 27, 202430.1230.1230.0330.0730.03-1.06%304
Dec 26, 202430.2230.3930.2230.3930.350.58%550
Dec 24, 202430.2230.2230.2230.2230.170.72%218
Dec 23, 202429.6330.0029.6330.0029.910.67%2,822
Dec 20, 202429.3729.9229.3729.8029.711.29%828
Dec 19, 202429.6129.6129.4229.4229.33-0.23%2,265
Dec 18, 202430.4330.4929.4929.4929.40-3.48%3,437
Dec 17, 202430.6030.6030.5230.5530.46-0.66%1,058
Dec 16, 202430.7930.7930.7330.7630.660.35%775
Dec 13, 202430.0030.6530.0030.6530.560.88%1,853
Dec 12, 202430.5330.5330.3830.3830.29-0.87%733
Dec 11, 202430.6030.7030.5930.6530.550.55%2,669
Dec 10, 202430.4530.4830.4330.4830.39-0.87%1,299
Dec 9, 202430.8830.8830.7530.7530.65-0.24%221
Dec 6, 202430.9830.9830.7930.8230.730.17%1,114
Dec 5, 202430.7030.7730.7030.7730.68-0.32%1,041
Dec 4, 202431.0031.0030.7830.8730.77-0.08%3,879
Dec 3, 202430.8530.8930.8530.8930.80-0.12%503
Dec 2, 202430.8630.9730.8630.9330.84-0.28%1,475
Nov 29, 202430.9331.0230.9331.0230.920.51%2,572
Nov 27, 202431.0431.0430.8630.8630.77-0.62%3,064
Nov 26, 202430.9431.0530.9331.0530.960.20%1,181
Nov 25, 202431.0731.0730.9030.9930.890.36%1,005
Nov 22, 202430.7630.8830.7430.8830.780.98%5,295
Nov 21, 202430.3430.6430.3430.5830.480.96%3,820
Nov 20, 202430.1030.2930.0230.2930.19-0.07%3,129
Nov 19, 202430.3330.3330.2830.3130.210.08%10,356
Nov 18, 202430.1630.3130.1630.2930.190.32%1,352
Nov 15, 202430.1930.1930.1030.1930.09-0.80%1,088
Nov 14, 202430.6630.6630.4330.4330.33-0.81%8,708
Nov 13, 202430.7430.8230.6830.6830.580.06%1,085
Nov 12, 202430.9830.9830.6630.6630.56-0.79%5,011
Nov 11, 202431.0031.0230.9030.9130.80-0.45%2,264
Nov 8, 202430.9531.1230.9531.0530.940.58%3,176
Nov 7, 202430.9230.9230.7730.8730.770.08%9,744
Nov 6, 202430.6430.8530.6430.8530.743.11%1,956
Nov 5, 202429.7729.9229.7729.9129.811.13%7,974
Nov 4, 202429.7229.7229.5829.5829.48-0.31%486
Nov 1, 202429.7429.7529.6729.6729.570.61%575
Oct 31, 202429.4929.4929.4929.4929.39-1.57%1,052
Oct 30, 202429.9930.0829.9629.9629.860.07%1,834
Oct 29, 202430.0130.0129.9429.9429.84-0.09%165
Oct 28, 202429.9329.9629.9229.9629.860.59%564
Oct 25, 202430.0530.1129.7429.7929.69-0.29%1,883
Oct 24, 202429.9629.9629.8029.8729.77-0.12%3,039
Oct 23, 202429.9129.9129.9129.9129.79-0.41%347
Oct 22, 202429.9230.0329.8630.0329.920.02%1,745
Oct 21, 202430.1630.1630.0230.0229.91-0.79%6,885
Oct 18, 202430.1930.3030.1930.2630.150.11%1,352
Oct 17, 202430.2930.3930.2330.2330.110.13%1,378
Oct 16, 202430.0430.1930.0130.1930.070.47%1,496
Oct 15, 202430.2730.2730.0530.0529.93-1.11%563
Oct 14, 202430.1730.3930.1730.3930.270.73%1,625
Oct 11, 202429.9030.1629.9030.1630.050.88%796
Oct 10, 202429.8829.9029.8829.9029.79-0.41%591
Oct 9, 202429.9230.0229.9230.0229.910.97%4,126
Oct 8, 202429.5929.7429.5929.7429.620.36%1,221
Oct 7, 202429.6529.6529.6329.6329.52-0.64%363
Oct 4, 202429.7529.8229.6329.8229.710.68%1,066
Oct 3, 202429.6629.6629.6229.6229.51-0.37%915
Oct 2, 202429.5429.7529.5429.7329.620.39%1,134
Oct 1, 202429.5329.7329.4929.6229.50-0.48%1,408
Sep 30, 202429.5329.7629.5329.7629.640.25%559
Sep 27, 202429.7129.7829.6829.6829.570.18%635