Wedbush LAFFER TENGLER New Era Value ETF (TGLR)
NYSEARCA: TGLR · Real-Time Price · USD
41.32
-0.11 (-0.26%)
At close: Aug 17, 2026, 4:00 PM EDT
41.32
0.00 (0.00%)
After-hours: Aug 17, 2026, 4:10 PM EDT
TGLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 41.32 | 41.42 | 41.29 | 41.32 | 41.32 | -0.26% | 13,774 |
| Aug 14, 2026 | 41.70 | 41.70 | 41.40 | 41.42 | 41.42 | -1.54% | 5,861 |
| Aug 13, 2026 | 41.71 | 42.07 | 41.67 | 42.07 | 42.07 | 1.01% | 1,598 |
| Aug 12, 2026 | 41.77 | 41.77 | 41.61 | 41.65 | 41.65 | 0.44% | 4,254 |
| Aug 11, 2026 | 41.50 | 41.60 | 41.45 | 41.47 | 41.47 | 0.12% | 2,036 |
| Aug 10, 2026 | 41.42 | 41.48 | 41.38 | 41.42 | 41.42 | 0.04% | 9,062 |
| Aug 7, 2026 | 41.35 | 41.46 | 41.30 | 41.40 | 41.40 | 0.37% | 2,096 |
| Aug 6, 2026 | 41.57 | 41.57 | 41.25 | 41.25 | 41.25 | -0.68% | 2,616 |
| Aug 5, 2026 | 41.53 | 41.61 | 41.53 | 41.53 | 41.53 | 0.24% | 3,002 |
| Aug 4, 2026 | 40.82 | 41.43 | 40.82 | 41.43 | 41.43 | 1.87% | 3,542 |
| Aug 3, 2026 | 40.40 | 40.69 | 40.40 | 40.67 | 40.67 | 1.01% | 1,608 |
| Jul 31, 2026 | 40.24 | 40.28 | 40.05 | 40.27 | 40.27 | 0.58% | 6,813 |
| Jul 30, 2026 | 40.09 | 40.09 | 40.04 | 40.04 | 40.04 | 2.07% | 620 |
| Jul 29, 2026 | 39.93 | 39.93 | 39.23 | 39.23 | 39.23 | -1.80% | 5,620 |
| Jul 28, 2026 | 40.00 | 40.07 | 39.95 | 39.95 | 39.95 | 0.11% | 5,269 |
| Jul 27, 2026 | 40.09 | 40.16 | 39.71 | 39.90 | 39.90 | 0.41% | 4,347 |
| Jul 24, 2026 | 39.70 | 39.74 | 39.67 | 39.74 | 39.74 | 0.11% | 1,706 |
| Jul 23, 2026 | 39.49 | 39.76 | 39.49 | 39.70 | 39.70 | -0.39% | 3,317 |
| Jul 22, 2026 | 39.92 | 39.92 | 39.81 | 39.85 | 39.85 | -0.01% | 1,371 |
| Jul 21, 2026 | 39.86 | 39.97 | 39.79 | 39.86 | 39.86 | 0.59% | 1,177 |
| Jul 20, 2026 | 39.95 | 40.00 | 39.62 | 39.62 | 39.62 | -0.74% | 3,072 |
| Jul 17, 2026 | 39.90 | 40.22 | 39.86 | 39.92 | 39.92 | -0.70% | 3,720 |
| Jul 16, 2026 | 40.29 | 40.29 | 40.18 | 40.20 | 40.20 | -0.17% | 895 |
| Jul 15, 2026 | 40.42 | 40.42 | 40.23 | 40.27 | 40.27 | 0.13% | 2,506 |
| Jul 14, 2026 | 40.25 | 40.26 | 40.16 | 40.21 | 40.21 | 0.22% | 1,702 |
| Jul 13, 2026 | 40.39 | 40.39 | 40.11 | 40.12 | 40.12 | -0.71% | 1,388 |
| Jul 10, 2026 | 40.34 | 40.50 | 40.26 | 40.41 | 40.41 | 0.34% | 2,979 |
| Jul 9, 2026 | 40.22 | 40.46 | 40.22 | 40.28 | 40.27 | 0.76% | 3,009 |
| Jul 8, 2026 | 40.04 | 40.07 | 39.82 | 39.97 | 39.97 | -0.66% | 3,276 |
| Jul 7, 2026 | 40.27 | 40.29 | 40.16 | 40.24 | 40.23 | -0.48% | 3,587 |
| Jul 6, 2026 | 40.39 | 40.49 | 40.35 | 40.43 | 40.43 | 0.61% | 4,103 |
| Jul 2, 2026 | 40.37 | 40.37 | 40.03 | 40.19 | 40.19 | 0.19% | 6,801 |
| Jul 1, 2026 | 40.12 | 40.30 | 40.11 | 40.11 | 40.11 | -0.97% | 2,879 |
| Jun 30, 2026 | 40.46 | 40.51 | 40.46 | 40.51 | 40.50 | 0.51% | 1,629 |
| Jun 29, 2026 | 40.28 | 40.35 | 40.17 | 40.30 | 40.30 | 0.63% | 15,050 |
| Jun 26, 2026 | 40.20 | 40.30 | 40.01 | 40.05 | 40.05 | -0.82% | 5,597 |
| Jun 25, 2026 | 40.53 | 40.55 | 40.26 | 40.38 | 40.38 | 0.18% | 4,238 |
| Jun 24, 2026 | 40.38 | 40.49 | 40.31 | 40.31 | 40.31 | -0.13% | 3,339 |
| Jun 23, 2026 | 40.26 | 40.55 | 40.13 | 40.44 | 40.36 | -0.75% | 12,272 |
| Jun 22, 2026 | 40.90 | 40.91 | 40.63 | 40.75 | 40.67 | -0.29% | 3,930 |
| Jun 18, 2026 | 41.21 | 41.21 | 40.80 | 40.86 | 40.78 | 0.14% | 5,088 |
| Jun 17, 2026 | 41.12 | 41.43 | 40.80 | 40.80 | 40.72 | -0.59% | 8,782 |
| Jun 16, 2026 | 41.06 | 41.23 | 41.05 | 41.05 | 40.97 | 1.05% | 6,242 |
| Jun 15, 2026 | 41.09 | 41.26 | 40.62 | 40.62 | 40.54 | -0.17% | 17,507 |
| Jun 12, 2026 | 40.62 | 40.74 | 40.42 | 40.69 | 40.61 | 0.59% | 6,072 |
| Jun 11, 2026 | 39.80 | 40.48 | 39.80 | 40.45 | 40.37 | 1.70% | 4,927 |
| Jun 10, 2026 | 40.10 | 40.41 | 39.78 | 39.78 | 39.70 | 0.01% | 4,387 |
| Jun 9, 2026 | 40.44 | 40.49 | 39.69 | 39.77 | 39.69 | -0.79% | 8,718 |
| Jun 8, 2026 | 40.29 | 40.36 | 40.09 | 40.09 | 40.01 | -0.02% | 7,297 |
| Jun 5, 2026 | 40.54 | 40.60 | 39.95 | 40.10 | 40.02 | -2.30% | 6,181 |