LAFFER TENGLER Equity Income ETF (TGLR)
BATS: TGLR · Real-Time Price · USD
28.53
-0.55 (-1.89%)
Mar 28, 2025, 2:29 PM EDT - Market closed
TGLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.00 | 29.00 | 28.50 | 28.53 | 28.53 | -1.89% | 2,283 |
| Mar 27, 2025 | 29.23 | 29.23 | 29.03 | 29.08 | 29.08 | -0.72% | 628 |
| Mar 26, 2025 | 29.42 | 29.42 | 29.26 | 29.29 | 29.29 | -0.84% | 1,362 |
| Mar 25, 2025 | 29.55 | 29.55 | 29.50 | 29.54 | 29.50 | -0.36% | 727 |
| Mar 24, 2025 | 29.73 | 29.73 | 29.55 | 29.64 | 29.61 | 1.71% | 547 |
| Mar 21, 2025 | 28.95 | 29.15 | 28.95 | 29.15 | 29.11 | -0.42% | 679 |
| Mar 20, 2025 | 29.17 | 29.30 | 29.12 | 29.27 | 29.23 | -0.40% | 1,324 |
| Mar 19, 2025 | 29.20 | 29.48 | 29.20 | 29.39 | 29.35 | 1.17% | 798 |
| Mar 18, 2025 | 28.95 | 29.05 | 28.95 | 29.05 | 29.01 | -0.80% | 950 |
| Mar 17, 2025 | 29.13 | 29.39 | 29.13 | 29.28 | 29.24 | 0.97% | 1,157 |
| Mar 14, 2025 | 28.93 | 29.02 | 28.93 | 29.00 | 28.96 | 1.98% | 1,449 |
| Mar 13, 2025 | 28.85 | 28.85 | 28.44 | 28.44 | 28.40 | -1.42% | 1,315 |
| Mar 12, 2025 | 28.85 | 28.97 | 28.85 | 28.85 | 28.81 | 0.06% | 1,552 |
| Mar 11, 2025 | 28.95 | 29.00 | 28.79 | 28.83 | 28.79 | -1.08% | 6,568 |
| Mar 10, 2025 | 29.48 | 29.48 | 29.03 | 29.15 | 29.11 | -2.66% | 2,202 |
| Mar 7, 2025 | 29.67 | 29.96 | 29.41 | 29.94 | 29.90 | 1.25% | 2,571 |
| Mar 6, 2025 | 29.97 | 29.97 | 29.57 | 29.57 | 29.53 | -2.17% | 3,910 |
| Mar 5, 2025 | 29.74 | 30.23 | 29.74 | 30.23 | 30.19 | 1.40% | 827 |
| Mar 4, 2025 | 30.13 | 30.13 | 29.72 | 29.81 | 29.77 | -1.64% | 2,826 |
| Mar 3, 2025 | 30.99 | 30.99 | 30.31 | 30.31 | 30.27 | -1.65% | 583 |
| Feb 28, 2025 | 30.40 | 30.81 | 30.36 | 30.81 | 30.78 | 0.97% | 553 |
| Feb 27, 2025 | 30.97 | 30.97 | 30.52 | 30.52 | 30.48 | -1.19% | 1,171 |
| Feb 26, 2025 | 30.92 | 30.92 | 30.89 | 30.89 | 30.85 | 0.01% | 1,108 |
| Feb 25, 2025 | 30.73 | 30.88 | 30.72 | 30.88 | 30.83 | -0.25% | 805 |
| Feb 24, 2025 | 31.27 | 31.27 | 30.96 | 30.96 | 30.91 | -0.51% | 2,207 |
| Feb 21, 2025 | 31.55 | 31.55 | 31.12 | 31.12 | 31.07 | -1.49% | 5,870 |
| Feb 20, 2025 | 31.50 | 31.59 | 31.50 | 31.59 | 31.54 | -0.56% | 432 |
| Feb 19, 2025 | 31.54 | 31.77 | 31.54 | 31.77 | 31.71 | 0.51% | 410 |
| Feb 18, 2025 | 31.53 | 31.61 | 31.43 | 31.61 | 31.55 | 0.53% | 1,279 |
| Feb 14, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.39 | 0.23% | 86 |
| Feb 13, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.32 | 0.52% | 257 |
| Feb 12, 2025 | 31.25 | 31.25 | 31.16 | 31.21 | 31.15 | -0.55% | 3,352 |
| Feb 11, 2025 | 31.25 | 31.41 | 31.25 | 31.38 | 31.33 | 0.07% | 1,512 |
| Feb 10, 2025 | 31.28 | 31.36 | 31.26 | 31.36 | 31.30 | 1.16% | 2,508 |
| Feb 7, 2025 | 31.24 | 31.24 | 31.00 | 31.00 | 30.94 | -0.93% | 646 |
| Feb 6, 2025 | 31.30 | 31.30 | 31.19 | 31.29 | 31.23 | 0.40% | 1,600 |
| Feb 5, 2025 | 30.98 | 31.16 | 30.97 | 31.16 | 31.11 | 0.82% | 1,921 |
| Feb 4, 2025 | 30.92 | 30.92 | 30.86 | 30.91 | 30.86 | 0.35% | 1,800 |
| Feb 3, 2025 | 30.48 | 30.80 | 30.41 | 30.80 | 30.75 | -0.56% | 2,094 |
| Jan 31, 2025 | 31.25 | 31.25 | 30.98 | 30.98 | 30.92 | -0.35% | 1,319 |
| Jan 30, 2025 | 31.03 | 31.12 | 31.03 | 31.08 | 31.03 | 0.99% | 2,381 |
| Jan 29, 2025 | 30.82 | 30.84 | 30.66 | 30.78 | 30.73 | -0.29% | 1,499 |
| Jan 28, 2025 | 30.83 | 30.91 | 30.78 | 30.87 | 30.77 | 0.47% | 1,512 |
| Jan 27, 2025 | 30.88 | 30.88 | 30.54 | 30.73 | 30.63 | -1.82% | 2,515 |
| Jan 24, 2025 | 31.31 | 31.36 | 31.22 | 31.30 | 31.20 | -0.27% | 6,537 |
| Jan 23, 2025 | 31.15 | 31.38 | 31.15 | 31.38 | 31.28 | 0.55% | 11,023 |
| Jan 22, 2025 | 31.41 | 31.41 | 31.21 | 31.21 | 31.11 | 0.35% | 5,303 |
| Jan 21, 2025 | 30.79 | 31.10 | 30.79 | 31.10 | 31.00 | 1.47% | 2,287 |
| Jan 17, 2025 | 30.68 | 30.74 | 30.65 | 30.65 | 30.56 | 0.79% | 1,611 |
| Jan 16, 2025 | 30.46 | 30.46 | 30.41 | 30.41 | 30.32 | 0.60% | 594 |