LAFFER TENGLER Equity Income ETF (TGLR)

TGLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.94	36.94	35.87	36.01	36.01	-2.39%	2,184
Mar 19, 2026	36.07	36.89	36.03	36.89	36.89	1.35%	13,282
Mar 18, 2026	36.69	36.71	36.32	36.40	36.40	-1.22%	4,318
Mar 17, 2026	37.03	37.03	36.85	36.85	36.85	0.11%	2,324
Mar 16, 2026	36.70	36.81	36.70	36.81	36.81	0.85%	310
Mar 13, 2026	37.01	37.01	36.45	36.50	36.50	-0.42%	4,894
Mar 12, 2026	36.80	37.00	36.66	36.66	36.66	-1.73%	5,535
Mar 11, 2026	37.14	37.31	37.13	37.30	37.30	0.35%	13,681
Mar 10, 2026	37.22	37.43	37.14	37.17	37.17	-0.11%	8,576
Mar 9, 2026	36.56	37.28	36.44	37.21	37.21	0.67%	5,970
Mar 6, 2026	37.02	37.08	36.71	36.96	36.96	-1.22%	9,946
Mar 5, 2026	37.60	37.65	37.08	37.42	37.42	-1.06%	11,552
Mar 4, 2026	37.71	38.00	37.50	37.82	37.82	0.39%	21,197
Mar 3, 2026	37.50	37.69	37.09	37.67	37.67	-1.07%	21,327
Mar 2, 2026	37.66	38.16	37.62	38.08	38.08	0.32%	9,201
Feb 27, 2026	37.58	37.96	37.58	37.96	37.96	-1.17%	7,411
Feb 26, 2026	38.07	38.41	37.78	38.41	38.41	0.89%	5,609
Feb 25, 2026	38.25	38.25	37.92	38.07	38.07	0.37%	17,497
Feb 24, 2026	37.82	38.02	37.70	37.93	37.93	0.18%	6,215
Feb 23, 2026	38.47	39.90	37.74	37.86	37.86	-1.33%	12,302
Feb 20, 2026	38.09	38.37	38.06	38.37	38.37	0.45%	14,288
Feb 19, 2026	38.28	38.37	38.11	38.20	38.20	-0.37%	14,549
Feb 18, 2026	38.29	38.43	38.20	38.34	38.34	0.37%	16,452
Feb 17, 2026	38.03	38.25	37.85	38.20	38.20	0.13%	34,268
Feb 13, 2026	38.54	38.54	38.00	38.15	38.15	0.10%	33,615
Feb 12, 2026	38.76	38.81	38.07	38.11	38.11	-1.40%	17,379
Feb 11, 2026	38.82	38.92	38.47	38.65	38.65	0.12%	16,895
Feb 10, 2026	38.73	38.82	38.60	38.60	38.60	-0.14%	15,639
Feb 9, 2026	38.89	38.89	38.42	38.66	38.66	0.49%	18,705
Feb 6, 2026	37.98	38.47	37.98	38.47	38.47	2.53%	3,851
Feb 5, 2026	37.61	37.84	37.45	37.52	37.52	-0.63%	9,322
Feb 4, 2026	38.02	38.02	37.59	37.76	37.76	-0.55%	10,604
Feb 3, 2026	38.18	38.18	37.73	37.97	37.97	0.22%	15,709
Feb 2, 2026	37.55	37.93	37.51	37.89	37.88	0.75%	2,691
Jan 30, 2026	37.71	37.73	37.30	37.61	37.60	-0.60%	12,020
Jan 29, 2026	37.74	38.02	37.53	37.83	37.83	0.15%	17,001
Jan 28, 2026	37.85	37.88	37.78	37.78	37.77	-0.11%	4,967
Jan 27, 2026	37.59	37.85	37.59	37.82	37.78	0.90%	6,158
Jan 26, 2026	37.31	37.54	37.31	37.48	37.44	0.48%	2,897
Jan 23, 2026	37.30	37.38	37.25	37.30	37.26	-0.36%	2,844
Jan 22, 2026	37.80	37.80	37.41	37.43	37.39	-	2,500
Jan 21, 2026	37.19	37.47	37.19	37.44	37.39	0.96%	4,178
Jan 20, 2026	37.32	37.39	37.08	37.08	37.04	-1.86%	11,637
Jan 16, 2026	37.57	37.81	37.57	37.78	37.74	0.56%	5,346
Jan 15, 2026	37.74	37.75	37.57	37.57	37.53	0.33%	5,931
Jan 14, 2026	37.46	37.46	37.25	37.45	37.40	-0.43%	7,973
Jan 13, 2026	37.59	37.67	37.56	37.61	37.57	-0.05%	13,273
Jan 12, 2026	37.17	37.63	37.17	37.63	37.59	0.45%	6,207
Jan 9, 2026	37.18	37.46	37.16	37.46	37.42	1.30%	12,394
Jan 8, 2026	36.73	37.01	36.71	36.98	36.94	0.46%	3,304

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.