Skip to main content
LAFFER TENGLER Equity Income ETF (TGLR)
BATS: TGLR · Real-Time Price · USD
30.85
-0.08 (-0.26%)
Dec 3, 2024, 11:23 AM EST - Market closed

TGLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202430.8530.8930.8530.8930.89-0.12%503
Dec 2, 202430.8630.9730.8630.9330.93-0.28%1,475
Nov 29, 202430.9331.0230.9331.0231.020.51%2,572
Nov 27, 202431.0431.0430.8630.8630.86-0.62%3,064
Nov 26, 202430.9431.0530.9331.0531.050.20%1,181
Nov 25, 202431.0731.0730.9030.9930.980.36%1,005
Nov 22, 202430.7630.8830.7430.8830.870.98%5,295
Nov 21, 202430.3430.6430.3430.5830.570.96%3,820
Nov 20, 202430.1030.2930.0230.2930.28-0.07%3,129
Nov 19, 202430.3330.3330.2830.3130.300.08%10,356
Nov 18, 202430.1630.3130.1630.2930.280.32%1,352
Nov 15, 202430.1930.1930.1030.1930.18-0.80%1,088
Nov 14, 202430.6630.6630.4330.4330.42-0.81%8,708
Nov 13, 202430.7430.8230.6830.6830.670.06%1,085
Nov 12, 202430.9830.9830.6630.6630.66-0.79%5,011
Nov 11, 202431.0031.0230.9030.9130.90-0.45%2,264
Nov 8, 202430.9531.1230.9531.0531.040.58%3,176
Nov 7, 202430.9230.9230.7730.8730.860.08%9,744
Nov 6, 202430.6430.8530.6430.8530.843.11%1,956
Nov 5, 202429.7729.9229.7729.9129.911.13%7,974
Nov 4, 202429.7229.7229.5829.5829.57-0.31%486
Nov 1, 202429.7429.7529.6729.6729.660.61%575
Oct 31, 202429.4929.4929.4929.4929.48-1.57%1,052
Oct 30, 202429.9930.0829.9629.9629.950.07%1,834
Oct 29, 202430.0130.0129.9429.9429.93-0.09%165
Oct 28, 202429.9329.9629.9229.9629.960.59%564
Oct 25, 202430.0530.1129.7429.7929.78-0.29%1,883
Oct 24, 202429.9629.9629.8029.8729.86-0.12%3,039
Oct 23, 202429.9129.9129.9129.9129.89-0.41%347
Oct 22, 202429.9230.0329.8630.0330.010.02%1,745
Oct 21, 202430.1630.1630.0230.0230.00-0.79%6,885
Oct 18, 202430.1930.3030.1930.2630.240.11%1,352
Oct 17, 202430.2930.3930.2330.2330.210.13%1,378
Oct 16, 202430.0430.1930.0130.1930.170.47%1,496
Oct 15, 202430.2730.2730.0530.0530.03-1.11%563
Oct 14, 202430.1730.3930.1730.3930.360.73%1,625
Oct 11, 202429.9030.1629.9030.1630.140.88%796
Oct 10, 202429.8829.9029.8829.9029.88-0.41%591
Oct 9, 202429.9230.0229.9230.0230.000.97%4,126
Oct 8, 202429.5929.7429.5929.7429.710.36%1,221
Oct 7, 202429.6529.6529.6329.6329.61-0.64%363
Oct 4, 202429.7529.8229.6329.8229.800.68%1,066
Oct 3, 202429.6629.6629.6229.6229.60-0.37%915
Oct 2, 202429.5429.7529.5429.7329.710.39%1,134
Oct 1, 202429.5329.7329.4929.6229.59-0.48%1,408
Sep 30, 202429.5329.7629.5329.7629.730.25%559
Sep 27, 202429.7129.7829.6829.6829.660.18%635
Sep 26, 202429.6329.6629.5929.6329.610.58%583
Sep 25, 202429.5729.5729.4129.4629.39-0.29%899
Sep 24, 202429.6429.6429.5529.5529.480.26%740
Sep 23, 202429.3529.4729.3529.4729.400.44%5,361
Sep 20, 202429.3029.3429.2629.3429.27-0.39%968
Sep 19, 202429.5029.5029.4329.4629.391.61%5,184
Sep 18, 202428.9928.9928.9928.9928.92-0.31%90
Sep 17, 202429.1329.1629.0729.0829.010.10%849
Sep 16, 202428.9429.0528.8729.0528.980.40%1,172
Sep 13, 202428.9028.9528.8628.9328.870.91%1,422
Sep 12, 202428.5728.6728.4828.6728.610.70%1,418
Sep 11, 202428.1028.4728.1028.4728.411.08%503
Sep 10, 202428.2028.2028.0728.1728.110.39%1,417
Sep 9, 202427.9728.0627.9728.0628.001.44%828
Sep 6, 202428.0228.0227.6027.6627.60-1.55%384
Sep 5, 202428.2728.2728.0628.1028.03-0.70%675
Sep 4, 202428.2928.2928.2928.2928.23-0.01%196
Sep 3, 202428.6028.6028.3028.3028.23-2.27%369
Aug 30, 202429.1329.1328.7328.9628.891.11%1,827
Aug 29, 202428.6228.6428.6228.6428.570.23%628
Aug 28, 202428.4928.5728.4928.5728.51-0.58%165
Aug 27, 202428.6728.7428.6428.7428.670.10%1,363
Aug 26, 202428.8028.8028.7128.7128.64-0.17%1,601
Aug 23, 202428.7428.7828.7128.7628.691.48%444
Aug 22, 202428.3428.3428.3428.3428.27-0.52%82
Aug 21, 202428.5628.5628.4928.4928.420.24%780
Aug 20, 202428.4528.4528.4228.4228.35-0.16%429
Aug 19, 202428.4728.4728.4728.4728.390.73%116
Aug 16, 202428.1828.2728.1828.2628.190.16%3,808
Aug 15, 202428.2728.2728.2128.2228.141.66%2,219
Aug 14, 202427.7327.7527.7327.7527.680.50%553
Aug 13, 202427.3527.6427.3527.6227.551.83%944
Aug 12, 202427.1827.1827.1227.1227.05-0.40%159
Aug 9, 202427.1427.2327.1427.2327.160.33%546
Aug 8, 202426.9227.1426.9227.1427.072.42%956
Aug 7, 202427.1027.1326.5026.5026.43-1.20%1,997
Aug 6, 202426.7527.0326.7526.8226.750.91%511
Aug 5, 202426.8026.8026.5826.5826.51-2.36%1,976
Aug 2, 202427.3527.3527.0327.2227.15-2.25%4,936
Aug 1, 202427.9927.9927.6627.8527.78-1.99%1,456
Jul 31, 202428.5928.5928.4228.4228.341.15%650
Jul 30, 202428.1228.1228.0928.0928.020.38%516
Jul 29, 202428.0728.0727.9827.9927.910.21%747
Jul 26, 202428.1628.1627.9227.9327.860.72%1,073
Jul 25, 202427.8127.9727.7327.7327.620.19%1,483
Jul 24, 202427.9427.9427.6827.6827.57-1.83%771
Jul 23, 202428.3328.3328.1928.1928.09-0.38%401
Jul 22, 202428.1428.3028.1428.3028.191.02%1,465
Jul 19, 202428.0128.0228.0128.0227.91-1.00%446
Jul 18, 202428.3928.3928.3028.3028.19-0.74%219
Jul 17, 202428.6028.6028.5128.5128.40-0.97%610
Jul 16, 202428.6228.7928.6228.7928.681.36%1,646
Jul 15, 202428.4828.4928.4028.4128.300.53%2,246