LAFFER TENGLER Equity Income ETF (TGLR)
BATS: TGLR · Real-Time Price · USD
36.64
+0.09 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
TGLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.72 | 36.77 | 36.64 | 36.64 | 36.64 | 0.26% | 6,205 |
| Dec 4, 2025 | 36.54 | 36.59 | 36.54 | 36.55 | 36.55 | 0.05% | 829 |
| Dec 3, 2025 | 36.38 | 36.60 | 36.34 | 36.53 | 36.53 | 1.10% | 8,147 |
| Dec 2, 2025 | 36.22 | 36.26 | 36.13 | 36.13 | 36.13 | 0.08% | 5,305 |
| Dec 1, 2025 | 36.35 | 36.35 | 36.11 | 36.11 | 36.11 | -1.19% | 5,875 |
| Nov 28, 2025 | 36.32 | 36.54 | 36.32 | 36.54 | 36.54 | 0.70% | 5,732 |
| Nov 26, 2025 | 36.12 | 36.39 | 36.10 | 36.29 | 36.29 | 0.85% | 7,534 |
| Nov 25, 2025 | 35.51 | 35.98 | 35.48 | 35.98 | 35.98 | 1.32% | 21,832 |
| Nov 24, 2025 | 35.28 | 35.55 | 35.20 | 35.51 | 35.51 | 1.21% | 4,187 |
| Nov 21, 2025 | 35.07 | 35.31 | 35.06 | 35.09 | 35.08 | 0.74% | 9,197 |
| Nov 20, 2025 | 35.72 | 35.92 | 34.83 | 34.83 | 34.82 | -1.10% | 2,673 |
| Nov 19, 2025 | 35.27 | 35.32 | 35.04 | 35.21 | 35.21 | 0.40% | 2,768 |
| Nov 18, 2025 | 35.07 | 35.22 | 34.88 | 35.07 | 35.07 | -0.32% | 2,937 |
| Nov 17, 2025 | 35.63 | 35.63 | 35.02 | 35.18 | 35.18 | -0.73% | 3,113 |
| Nov 14, 2025 | 35.27 | 35.62 | 35.13 | 35.44 | 35.44 | -0.30% | 13,660 |
| Nov 13, 2025 | 36.21 | 36.21 | 35.54 | 35.55 | 35.54 | -1.91% | 12,521 |
| Nov 12, 2025 | 36.20 | 36.28 | 36.15 | 36.24 | 36.24 | 0.54% | 8,662 |
| Nov 11, 2025 | 36.36 | 36.36 | 35.88 | 36.05 | 36.04 | 0.42% | 11,056 |
| Nov 10, 2025 | 35.90 | 35.90 | 35.69 | 35.90 | 35.89 | 1.02% | 6,232 |
| Nov 7, 2025 | 37.00 | 37.00 | 35.20 | 35.54 | 35.53 | 0.02% | 9,038 |
| Nov 6, 2025 | 35.60 | 35.66 | 35.52 | 35.53 | 35.52 | -0.57% | 2,250 |
| Nov 5, 2025 | 35.41 | 35.85 | 35.41 | 35.73 | 35.72 | 0.59% | 8,026 |
| Nov 4, 2025 | 35.71 | 35.72 | 35.52 | 35.52 | 35.51 | -0.71% | 2,248 |
| 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 | 36.05 | -0.42% | 6,019 |
| Oct 29, 2025 | 36.32 | 36.38 | 36.17 | 36.21 | 36.20 | -0.24% | 3,978 |
| Oct 28, 2025 | 36.33 | 36.43 | 36.30 | 36.30 | 36.27 | -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 | 35.99 | 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 | 35.55 | -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 | 35.44 | 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 | 35.56 | 0.53% | 5,824 |
| Oct 14, 2025 | 35.08 | 35.58 | 35.08 | 35.40 | 35.37 | 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 | 35.37 | -0.65% | 16,239 |
| Oct 8, 2025 | 35.83 | 35.83 | 35.46 | 35.63 | 35.60 | 0.23% | 17,263 |
| Oct 7, 2025 | 35.84 | 35.84 | 35.45 | 35.55 | 35.52 | -0.75% | 12,459 |
| Oct 6, 2025 | 36.12 | 36.12 | 35.73 | 35.82 | 35.79 | 0.25% | 25,688 |
| Oct 3, 2025 | 35.86 | 35.86 | 35.73 | 35.73 | 35.70 | 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 | 35.41 | -0.46% | 539 |
| Sep 23, 2025 | 35.75 | 35.81 | 35.52 | 35.60 | 35.54 | -0.31% | 2,674 |
| Sep 22, 2025 | 35.49 | 35.70 | 35.49 | 35.70 | 35.65 | 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 | 35.37 | 0.46% | 2,515 |
| Sep 17, 2025 | 35.41 | 35.41 | 35.26 | 35.26 | 35.21 | -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 | 35.17 | 0.60% | 2,857 |
| Sep 12, 2025 | 35.25 | 35.25 | 35.02 | 35.02 | 34.96 | -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 | 34.02 | -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 | 33.91 | 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 | 33.66 | -0.39% | 833 |
| Aug 29, 2025 | 34.06 | 34.06 | 33.76 | 33.85 | 33.79 | -0.70% | 2,557 |
| Aug 28, 2025 | 34.01 | 34.12 | 34.01 | 34.09 | 34.03 | 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 | 33.60 | -0.45% | 886 |
| Aug 22, 2025 | 33.56 | 33.85 | 33.56 | 33.82 | 33.75 | 1.60% | 1,017 |
| Aug 21, 2025 | 33.34 | 33.37 | 33.25 | 33.29 | 33.22 | -0.69% | 6,143 |
| Aug 20, 2025 | 33.55 | 33.57 | 33.35 | 33.52 | 33.45 | 0.27% | 6,793 |
| Aug 19, 2025 | 33.61 | 33.61 | 33.42 | 33.43 | 33.36 | -0.69% | 1,044 |
| Aug 18, 2025 | 33.99 | 33.99 | 33.54 | 33.66 | 33.59 | 0.16% | 1,552 |
| Aug 15, 2025 | 33.60 | 33.64 | 33.60 | 33.61 | 33.54 | -0.60% | 676 |
| Aug 14, 2025 | 33.70 | 33.83 | 33.70 | 33.81 | 33.74 | -0.06% | 6,144 |
| Aug 13, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.76 | 0.18% | 269 |
| Aug 12, 2025 | 33.69 | 33.79 | 33.69 | 33.77 | 33.70 | 1.04% | 4,090 |
| Aug 11, 2025 | 33.89 | 33.89 | 33.35 | 33.42 | 33.35 | -0.08% | 2,519 |
| Aug 8, 2025 | 33.75 | 33.75 | 33.44 | 33.45 | 33.38 | 0.63% | 3,812 |
| Aug 7, 2025 | 33.94 | 33.94 | 33.19 | 33.24 | 33.17 | -0.12% | 1,119 |
| Aug 6, 2025 | 33.31 | 33.31 | 33.28 | 33.28 | 33.21 | 0.39% | 268 |
| Aug 5, 2025 | 33.38 | 33.38 | 33.15 | 33.15 | 33.08 | -0.26% | 548 |
| Aug 4, 2025 | 33.08 | 33.24 | 33.08 | 33.24 | 33.17 | 1.40% | 1,106 |
| Aug 1, 2025 | 32.68 | 32.78 | 32.67 | 32.78 | 32.71 | -0.98% | 3,161 |
| Jul 31, 2025 | 33.41 | 33.41 | 33.10 | 33.10 | 33.03 | -0.63% | 970 |
| Jul 30, 2025 | 33.58 | 33.58 | 33.31 | 33.31 | 33.24 | -0.60% | 2,155 |
| Jul 29, 2025 | 33.50 | 33.51 | 33.45 | 33.51 | 33.44 | 0.01% | 391 |
| Jul 28, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.44 | -0.04% | 754 |
| Jul 25, 2025 | 33.47 | 33.57 | 33.43 | 33.52 | 33.45 | 0.45% | 569 |
| Jul 24, 2025 | 33.81 | 33.81 | 33.37 | 33.37 | 33.30 | 0.17% | 1,479 |
| Jul 23, 2025 | 33.21 | 33.32 | 33.21 | 33.32 | 33.25 | 0.45% | 804 |
| Jul 22, 2025 | 32.97 | 33.17 | 32.75 | 33.17 | 33.07 | 0.22% | 2,084 |
| Jul 21, 2025 | 33.23 | 33.31 | 33.09 | 33.09 | 33.00 | -0.06% | 2,331 |
| Jul 18, 2025 | 33.42 | 33.42 | 33.10 | 33.11 | 33.02 | -0.35% | 4,108 |
| Jul 17, 2025 | 33.09 | 33.26 | 33.09 | 33.23 | 33.13 | 0.93% | 1,586 |