LAFFER TENGLER Equity Income ETF (TGLR)
BATS: TGLR · Real-Time Price · USD
35.77
-0.18 (-0.50%)
At close: Nov 3, 2025, 4:00 PM EST
35.75
-0.02 (-0.06%)
After-hours: Nov 3, 2025, 8:00 PM EST
TGLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 35.76 | 35.82 | 35.68 | 35.77 | 35.77 | -0.50% | 7,226 |
| Oct 31, 2025 | 36.07 | 36.07 | 35.83 | 35.95 | 35.95 | -0.29% | 6,084 |
| Oct 30, 2025 | 36.11 | 36.40 | 36.06 | 36.06 | 36.06 | -0.42% | 6,019 |
| Oct 29, 2025 | 36.32 | 36.38 | 36.17 | 36.21 | 36.21 | -0.24% | 3,978 |
| Oct 28, 2025 | 36.33 | 36.43 | 36.30 | 36.30 | 36.28 | -0.17% | 4,242 |
| Oct 27, 2025 | 36.34 | 36.36 | 36.22 | 36.36 | 36.34 | 0.96% | 10,124 |
| Oct 24, 2025 | 36.06 | 36.11 | 36.00 | 36.02 | 36.00 | 0.77% | 2,759 |
| Oct 23, 2025 | 35.65 | 35.81 | 35.65 | 35.74 | 35.72 | 0.46% | 8,232 |
| Oct 22, 2025 | 35.90 | 35.90 | 35.47 | 35.58 | 35.56 | -0.73% | 8,936 |
| Oct 21, 2025 | 35.68 | 35.92 | 35.68 | 35.84 | 35.82 | 0.31% | 6,754 |
| Oct 20, 2025 | 35.70 | 35.74 | 35.62 | 35.73 | 35.71 | 0.75% | 5,213 |
| Oct 17, 2025 | 35.34 | 35.50 | 35.26 | 35.46 | 35.45 | 0.38% | 3,736 |
| Oct 16, 2025 | 36.14 | 36.14 | 35.30 | 35.33 | 35.31 | -0.71% | 4,231 |
| Oct 15, 2025 | 35.84 | 35.92 | 35.51 | 35.58 | 35.57 | 0.53% | 5,824 |
| Oct 14, 2025 | 35.08 | 35.58 | 35.08 | 35.40 | 35.38 | 0.21% | 2,089 |
| Oct 13, 2025 | 35.52 | 35.52 | 35.16 | 35.32 | 35.30 | 2.08% | 4,574 |
| Oct 10, 2025 | 35.70 | 35.70 | 34.60 | 34.60 | 34.58 | -2.25% | 7,318 |
| Oct 9, 2025 | 35.65 | 35.65 | 35.33 | 35.40 | 35.38 | -0.65% | 16,239 |
| Oct 8, 2025 | 35.83 | 35.83 | 35.46 | 35.63 | 35.61 | 0.23% | 17,263 |
| Oct 7, 2025 | 35.84 | 35.84 | 35.45 | 35.55 | 35.53 | -0.75% | 12,459 |
| Oct 6, 2025 | 36.12 | 36.12 | 35.73 | 35.82 | 35.80 | 0.25% | 25,688 |
| Oct 3, 2025 | 35.86 | 35.86 | 35.73 | 35.73 | 35.71 | 0.29% | 1,706 |
| Oct 2, 2025 | 35.78 | 35.78 | 35.51 | 35.62 | 35.60 | 0.02% | 6,477 |
| Oct 1, 2025 | 35.30 | 35.61 | 35.30 | 35.61 | 35.59 | 0.26% | 5,521 |
| Sep 30, 2025 | 35.35 | 35.52 | 35.25 | 35.52 | 35.50 | 0.36% | 10,267 |
| Sep 29, 2025 | 35.48 | 35.48 | 35.34 | 35.39 | 35.37 | -0.03% | 4,863 |
| Sep 26, 2025 | 35.49 | 35.49 | 35.40 | 35.40 | 35.38 | 0.37% | 756 |
| Sep 25, 2025 | 35.28 | 35.28 | 35.20 | 35.27 | 35.25 | -0.46% | 3,907 |
| Sep 24, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.42 | -0.46% | 539 |
| Sep 23, 2025 | 35.75 | 35.81 | 35.52 | 35.60 | 35.55 | -0.31% | 2,674 |
| Sep 22, 2025 | 35.49 | 35.70 | 35.49 | 35.70 | 35.66 | 0.46% | 6,480 |
| Sep 19, 2025 | 35.94 | 35.94 | 35.34 | 35.54 | 35.49 | 0.32% | 4,337 |
| Sep 18, 2025 | 35.33 | 35.48 | 35.33 | 35.43 | 35.38 | 0.46% | 2,515 |
| Sep 17, 2025 | 35.41 | 35.41 | 35.26 | 35.26 | 35.22 | -0.07% | 1,967 |
| Sep 16, 2025 | 35.83 | 35.83 | 35.27 | 35.29 | 35.24 | 0.18% | 7,496 |
| Sep 15, 2025 | 35.32 | 35.32 | 35.12 | 35.23 | 35.18 | 0.60% | 2,857 |
| Sep 12, 2025 | 35.25 | 35.25 | 35.02 | 35.02 | 34.97 | -0.67% | 3,851 |
| Sep 11, 2025 | 35.16 | 35.32 | 35.14 | 35.25 | 35.20 | 0.83% | 6,215 |
| Sep 10, 2025 | 34.60 | 35.08 | 34.60 | 34.96 | 34.91 | 2.60% | 10,276 |
| Sep 9, 2025 | 34.06 | 34.08 | 34.00 | 34.07 | 34.03 | -0.31% | 8,100 |
| Sep 8, 2025 | 34.08 | 34.18 | 34.04 | 34.18 | 34.13 | 0.33% | 2,935 |
| Sep 5, 2025 | 33.98 | 34.07 | 33.98 | 34.07 | 34.02 | 0.30% | 3,149 |
| Sep 4, 2025 | 33.81 | 33.99 | 33.81 | 33.97 | 33.92 | 0.86% | 850 |
| Sep 3, 2025 | 33.68 | 33.73 | 33.56 | 33.68 | 33.63 | -0.11% | 637 |
| Sep 2, 2025 | 33.48 | 33.71 | 33.48 | 33.71 | 33.67 | -0.39% | 833 |
| Aug 29, 2025 | 34.06 | 34.06 | 33.76 | 33.85 | 33.80 | -0.70% | 2,557 |
| Aug 28, 2025 | 34.01 | 34.12 | 34.01 | 34.09 | 34.04 | 0.40% | 1,071 |
| Aug 27, 2025 | 33.83 | 33.97 | 33.83 | 33.95 | 33.90 | 0.39% | 1,218 |
| Aug 26, 2025 | 33.71 | 33.82 | 33.66 | 33.82 | 33.75 | 0.43% | 2,613 |
| Aug 25, 2025 | 33.76 | 33.76 | 33.67 | 33.67 | 33.61 | -0.45% | 886 |