LAFFER TENGLER Equity Income ETF (TGLR)
BATS: TGLR · Real-Time Price · USD
33.95
+0.13 (0.39%)
At close: Aug 27, 2025, 4:00 PM
33.95
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT
TGLR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 33.83 | 33.89 | 33.83 | 33.89 | - | 0.22% | 490 |
Aug 26, 2025 | 33.71 | 33.82 | 33.66 | 33.82 | 33.82 | 0.43% | 2,613 |
Aug 25, 2025 | 33.76 | 33.76 | 33.67 | 33.67 | 33.67 | -0.45% | 886 |
Aug 22, 2025 | 33.56 | 33.85 | 33.56 | 33.82 | 33.82 | 1.60% | 1,017 |
Aug 21, 2025 | 33.34 | 33.37 | 33.25 | 33.29 | 33.29 | -0.69% | 6,143 |
Aug 20, 2025 | 33.55 | 33.57 | 33.35 | 33.52 | 33.52 | 0.27% | 6,793 |
Aug 19, 2025 | 33.61 | 33.61 | 33.42 | 33.43 | 33.43 | -0.69% | 1,044 |
Aug 18, 2025 | 33.99 | 33.99 | 33.54 | 33.66 | 33.66 | 0.16% | 1,552 |
Aug 15, 2025 | 33.60 | 33.64 | 33.60 | 33.61 | 33.61 | -0.60% | 676 |
Aug 14, 2025 | 33.70 | 33.83 | 33.70 | 33.81 | 33.81 | -0.06% | 6,144 |
Aug 13, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.18% | 269 |
Aug 12, 2025 | 33.69 | 33.79 | 33.69 | 33.77 | 33.77 | 1.04% | 4,090 |
Aug 11, 2025 | 33.89 | 33.89 | 33.35 | 33.42 | 33.42 | -0.08% | 2,519 |
Aug 8, 2025 | 33.75 | 33.75 | 33.44 | 33.45 | 33.45 | 0.63% | 3,812 |
Aug 7, 2025 | 33.94 | 33.94 | 33.19 | 33.24 | 33.24 | -0.12% | 1,119 |
Aug 6, 2025 | 33.31 | 33.31 | 33.28 | 33.28 | 33.28 | 0.39% | 268 |
Aug 5, 2025 | 33.38 | 33.38 | 33.15 | 33.15 | 33.15 | -0.26% | 548 |
Aug 4, 2025 | 33.08 | 33.24 | 33.08 | 33.24 | 33.24 | 1.40% | 1,106 |
Aug 1, 2025 | 32.68 | 32.78 | 32.67 | 32.78 | 32.78 | -0.98% | 3,161 |
Jul 31, 2025 | 33.41 | 33.41 | 33.10 | 33.10 | 33.10 | -0.63% | 970 |
Jul 30, 2025 | 33.58 | 33.58 | 33.31 | 33.31 | 33.31 | -0.60% | 2,155 |
Jul 29, 2025 | 33.50 | 33.51 | 33.45 | 33.51 | 33.51 | 0.01% | 391 |
Jul 28, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.04% | 754 |
Jul 25, 2025 | 33.47 | 33.57 | 33.43 | 33.52 | 33.52 | 0.45% | 569 |
Jul 24, 2025 | 33.81 | 33.81 | 33.37 | 33.37 | 33.37 | 0.17% | 1,479 |
Jul 23, 2025 | 33.21 | 33.32 | 33.21 | 33.32 | 33.32 | 0.45% | 804 |
Jul 22, 2025 | 32.97 | 33.17 | 32.75 | 33.17 | 33.14 | 0.22% | 2,084 |
Jul 21, 2025 | 33.23 | 33.31 | 33.09 | 33.09 | 33.07 | -0.06% | 2,331 |
Jul 18, 2025 | 33.42 | 33.42 | 33.10 | 33.11 | 33.09 | -0.35% | 4,108 |
Jul 17, 2025 | 33.09 | 33.26 | 33.09 | 33.23 | 33.20 | 0.93% | 1,586 |
Jul 16, 2025 | 33.20 | 33.20 | 32.51 | 32.92 | 32.89 | 0.58% | 652 |
Jul 15, 2025 | 32.91 | 32.91 | 32.73 | 32.73 | 32.71 | -0.66% | 2,895 |
Jul 14, 2025 | 32.78 | 32.95 | 32.78 | 32.95 | 32.92 | 0.23% | 3,385 |
Jul 11, 2025 | 32.89 | 32.94 | 32.86 | 32.88 | 32.85 | -0.50% | 1,787 |
Jul 10, 2025 | 33.01 | 33.09 | 32.96 | 33.04 | 33.01 | 0.64% | 1,934 |
Jul 9, 2025 | 32.79 | 32.83 | 32.79 | 32.83 | 32.80 | 0.43% | 504 |
Jul 8, 2025 | 32.71 | 32.78 | 32.69 | 32.69 | 32.66 | -0.02% | 1,627 |
Jul 7, 2025 | 32.94 | 32.94 | 32.61 | 32.70 | 32.67 | -0.90% | 4,730 |
Jul 3, 2025 | 32.83 | 32.99 | 32.83 | 32.99 | 32.96 | 0.77% | 590 |
Jul 2, 2025 | 32.49 | 32.74 | 32.49 | 32.74 | 32.71 | 1.07% | 4,564 |
Jul 1, 2025 | 32.24 | 32.41 | 32.22 | 32.39 | 32.37 | 0.41% | 4,624 |
Jun 30, 2025 | 32.21 | 32.26 | 32.11 | 32.26 | 32.23 | 0.71% | 3,642 |
Jun 27, 2025 | 32.05 | 32.13 | 31.96 | 32.04 | 32.01 | 0.23% | 6,467 |
Jun 26, 2025 | 31.86 | 31.99 | 31.86 | 31.96 | 31.94 | 0.94% | 1,470 |
Jun 25, 2025 | 31.73 | 31.73 | 31.60 | 31.66 | 31.64 | -0.42% | 2,384 |
Jun 24, 2025 | 31.67 | 31.80 | 31.66 | 31.80 | 31.74 | 1.12% | 4,594 |
Jun 23, 2025 | 31.31 | 31.45 | 31.31 | 31.45 | 31.39 | 0.62% | 2,649 |
Jun 20, 2025 | 31.27 | 31.27 | 31.25 | 31.25 | 31.19 | -0.18% | 1,109 |
Jun 18, 2025 | 31.43 | 31.43 | 31.31 | 31.31 | 31.25 | 0.19% | 382 |
Jun 17, 2025 | 31.42 | 31.43 | 31.25 | 31.25 | 31.19 | -0.67% | 2,044 |