LAFFER TENGLER Equity Income ETF (TGLR)
BATS: TGLR · Real-Time Price · USD
30.19
+0.12 (0.39%)
May 13, 2025, 9:35 AM - Market open
TGLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.24% | 702 |
| May 12, 2025 | 30.04 | 30.07 | 29.90 | 30.07 | 30.07 | 3.16% | 1,999 |
| May 9, 2025 | 29.16 | 29.16 | 29.15 | 29.15 | 29.15 | 0.15% | 260 |
| May 8, 2025 | 29.27 | 29.28 | 29.11 | 29.11 | 29.11 | 0.63% | 855 |
| May 7, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.29% | 235 |
| May 6, 2025 | 28.94 | 28.95 | 28.81 | 28.84 | 28.84 | -0.67% | 3,505 |
| May 5, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.74% | 207 |
| May 2, 2025 | 29.24 | 29.33 | 29.20 | 29.26 | 29.26 | 1.91% | 1,850 |
| May 1, 2025 | 28.50 | 28.86 | 28.50 | 28.71 | 28.71 | 1.26% | 1,600 |
| Apr 30, 2025 | 28.09 | 28.35 | 28.09 | 28.35 | 28.35 | 0.01% | 3,083 |
| Apr 29, 2025 | 28.21 | 28.35 | 28.21 | 28.35 | 28.35 | 0.22% | 548 |
| Apr 28, 2025 | 28.08 | 28.29 | 27.96 | 28.29 | 28.29 | 0.58% | 1,876 |
| Apr 25, 2025 | 27.96 | 28.16 | 27.96 | 28.13 | 28.13 | 0.56% | 11,562 |
| Apr 24, 2025 | 27.86 | 27.98 | 27.86 | 27.97 | 27.97 | 2.03% | 909 |
| Apr 23, 2025 | 27.60 | 27.60 | 27.41 | 27.41 | 27.41 | 1.75% | 416 |
| Apr 22, 2025 | 26.77 | 26.98 | 26.77 | 26.94 | 26.92 | 2.01% | 1,263 |
| Apr 21, 2025 | 26.72 | 26.72 | 26.19 | 26.41 | 26.39 | -2.29% | 1,274 |
| Apr 17, 2025 | 27.25 | 27.25 | 27.03 | 27.03 | 27.01 | 0.67% | 1,150 |
| Apr 16, 2025 | 27.11 | 27.11 | 26.85 | 26.85 | 26.83 | -1.89% | 1,326 |
| Apr 15, 2025 | 27.63 | 27.63 | 27.37 | 27.37 | 27.35 | -0.30% | 3,630 |
| Apr 14, 2025 | 27.76 | 27.76 | 27.30 | 27.45 | 27.43 | 0.84% | 13,094 |
| Apr 11, 2025 | 26.62 | 27.29 | 26.62 | 27.22 | 27.20 | 1.42% | 2,534 |
| Apr 10, 2025 | 27.01 | 27.01 | 26.22 | 26.84 | 26.82 | -3.17% | 1,309 |
| Apr 9, 2025 | 25.31 | 27.76 | 25.31 | 27.72 | 27.70 | 9.00% | 1,953 |
| Apr 8, 2025 | 26.65 | 26.75 | 25.37 | 25.43 | 25.41 | -1.28% | 4,728 |
| Apr 7, 2025 | 25.04 | 26.40 | 24.57 | 25.76 | 25.74 | -0.58% | 10,360 |
| Apr 4, 2025 | 26.54 | 26.63 | 25.87 | 25.91 | 25.89 | -5.81% | 4,345 |
| Apr 3, 2025 | 27.92 | 27.92 | 27.46 | 27.51 | 27.49 | -5.44% | 5,890 |
| Apr 2, 2025 | 28.93 | 29.12 | 28.93 | 29.09 | 29.07 | 1.13% | 2,939 |
| Apr 1, 2025 | 28.78 | 28.83 | 28.77 | 28.77 | 28.75 | - | 830 |
| Mar 31, 2025 | 28.30 | 28.83 | 28.30 | 28.77 | 28.75 | 0.84% | 2,394 |
| Mar 28, 2025 | 29.00 | 29.00 | 28.50 | 28.53 | 28.51 | -1.89% | 2,283 |
| Mar 27, 2025 | 29.23 | 29.23 | 29.03 | 29.08 | 29.06 | -0.72% | 628 |
| Mar 26, 2025 | 29.42 | 29.42 | 29.26 | 29.29 | 29.27 | -0.84% | 1,362 |
| Mar 25, 2025 | 29.55 | 29.55 | 29.50 | 29.54 | 29.48 | -0.36% | 727 |
| Mar 24, 2025 | 29.73 | 29.73 | 29.55 | 29.64 | 29.59 | 1.71% | 547 |
| Mar 21, 2025 | 28.95 | 29.15 | 28.95 | 29.15 | 29.09 | -0.42% | 679 |
| Mar 20, 2025 | 29.17 | 29.30 | 29.12 | 29.27 | 29.21 | -0.40% | 1,324 |
| Mar 19, 2025 | 29.20 | 29.48 | 29.20 | 29.39 | 29.33 | 1.17% | 798 |
| Mar 18, 2025 | 28.95 | 29.05 | 28.95 | 29.05 | 28.99 | -0.80% | 950 |
| Mar 17, 2025 | 29.13 | 29.39 | 29.13 | 29.28 | 29.22 | 0.97% | 1,157 |
| Mar 14, 2025 | 28.93 | 29.02 | 28.93 | 29.00 | 28.94 | 1.98% | 1,449 |
| Mar 13, 2025 | 28.85 | 28.85 | 28.44 | 28.44 | 28.38 | -1.42% | 1,315 |
| Mar 12, 2025 | 28.85 | 28.97 | 28.85 | 28.85 | 28.79 | 0.06% | 1,552 |
| Mar 11, 2025 | 28.95 | 29.00 | 28.79 | 28.83 | 28.78 | -1.08% | 6,568 |
| Mar 10, 2025 | 29.48 | 29.48 | 29.03 | 29.15 | 29.09 | -2.66% | 2,202 |
| Mar 7, 2025 | 29.67 | 29.96 | 29.41 | 29.94 | 29.88 | 1.25% | 2,571 |
| Mar 6, 2025 | 29.97 | 29.97 | 29.57 | 29.57 | 29.51 | -2.17% | 3,910 |
| Mar 5, 2025 | 29.74 | 30.23 | 29.74 | 30.23 | 30.17 | 1.40% | 827 |
| Mar 4, 2025 | 30.13 | 30.13 | 29.72 | 29.81 | 29.75 | -1.64% | 2,826 |