LAFFER TENGLER Equity Income ETF (TGLR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4448 | -1.56289529164 | 28.46 | 28.79 | 28.01 | 1013 | 28.5017265 | SP |
| 4 | 0.3152 | 1.13790613718 | 27.7 | 28.79 | 27.32 | 1905 | 27.77469793 | SP |
| 12 | 1.3752 | 5.16216216216 | 26.64 | 28.79 | 25.84 | 2282 | 27.21355767 | SP |
| 26 | 2.2152 | 8.58604651163 | 25.8 | 28.79 | 25.4 | 4124 | 26.67966254 | SP |
| 52 | 3.7552 | 15.4789777411 | 24.26 | 28.79 | 21.81 | 5224 | 25.15669282 | SP |
| 156 | 3.7552 | 15.4789777411 | 24.26 | 28.79 | 21.81 | 5224 | 25.15669282 | SP |
| 260 | 3.7552 | 15.4789777411 | 24.26 | 28.79 | 21.81 | 5224 | 25.15669282 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 28.0152 | -0.28 | -1.00 | 28.49 | 28.49 | 28.01 | 446 |
| 1721341800 | 28.2976 | -0.21 | -0.75 | 28.63 | 28.63 | 28.2976 | 219 |
| 1721255400 | 28.51 | -0.28 | -0.97 | 28.71 | 28.71 | 28.51 | 610 |
| 1721169000 | 28.79 | 0.38 | 1.36 | 28.59 | 28.79 | 28.59 | 1646 |
| 1721082600 | 28.4051 | 0.15 | 0.53 | 28.46 | 28.49 | 28.4 | 2246 |
| 1720823400 | 28.2543 | 0.01 | 0.05 | 28.27 | 28.41 | 28.2543 | 1922 |
| 1720737000 | 28.24 | 0.1 | 0.36 | 28.16 | 28.24 | 28.1 | 782 |
| 1720650600 | 28.1387 | 0.31 | 1.12 | 27.8279 | 28.1387 | 27.8279 | 355 |
| 1720564200 | 27.8279 | -0.1 | -0.37 | 27.9 | 27.9 | 27.81 | 1366 |
| 1720477800 | 27.93 | 0.05 | 0.18 | 27.87 | 27.96 | 27.81 | 1720 |
| 1720218600 | 27.88 | 0.06 | 0.23 | 27.79 | 27.88 | 27.73 | 3748 |
| 1720040640 | 27.8152 | 0.12 | 0.44 | 27.72 | 27.8152 | 27.72 | 1803 |
| 1719959400 | 27.693 | 0.14 | 0.49 | 27.46 | 27.693 | 27.46 | 392 |
| 1719873000 | 27.558 | 0.15 | 0.54 | 27.57 | 27.57 | 27.52 | 603 |
| 1719613800 | 27.4112 | 0 | 0.00 | 27.4112 | 27.4112 | 27.4112 | 0 |
| 1719527400 | 27.4112 | -0.02 | -0.07 | 27.43 | 27.5001 | 27.32 | 3294 |
| 1719441000 | 27.43 | -0.06 | -0.23 | 27.44 | 27.5299 | 27.36 | 8000 |
| 1719354600 | 27.4942 | -0.21 | -0.75 | 27.58 | 27.65 | 27.38 | 5456 |
| 1719268200 | 27.7017 | -0.02 | -0.08 | 27.7 | 27.7017 | 27.68 | 834 |
| 1719009000 | 27.7225 | -0.05 | -0.17 | 27.7707 | 27.79 | 27.5902 | 2166 |
| 1718922600 | 27.7707 | -0.09 | -0.33 | 27.862 | 27.862 | 27.73 | 322 |
| 1718749800 | 27.862 | 0.08 | 0.28 | 27.785 | 27.89 | 27.785 | 1049 |
| 1718663400 | 27.785 | 0.39 | 1.43 | 27.405 | 27.8099 | 27.405 | 1524 |
| 1718404200 | 27.3932 | -0.07 | -0.24 | 27.32 | 27.43 | 27.3 | 1129 |
| 1718317800 | 27.4586 | 0.12 | 0.44 | 27.3391 | 27.4586 | 27.33 | 926 |
| 1718231400 | 27.3391 | 0.38 | 1.40 | 27.285 | 27.407 | 27.25 | 1551 |
| 1718145000 | 26.9614 | -0.09 | -0.34 | 26.9 | 27.01 | 26.75 | 2084 |
| 1718058600 | 27.0524 | 0.01 | 0.05 | 26.99 | 27.0524 | 26.9701 | 635 |
| 1717799400 | 27.04 | -0.02 | -0.07 | 27 | 27.04 | 26.9101 | 4339 |
| 1717713000 | 27.06 | 0 | 0.00 | 27.08 | 27.08 | 26.98 | 2655 |
| 1717626600 | 27.06 | 0.27 | 1.01 | 26.7884 | 27.06 | 26.7884 | 4764 |
| 1717540200 | 26.7884 | 0.02 | 0.07 | 26.7 | 26.8299 | 26.7 | 988 |
| 1717453800 | 26.769 | -0.13 | -0.48 | 26.87 | 26.87 | 26.67 | 1027 |
| 1717194600 | 26.8971 | 0.21 | 0.78 | 26.6883 | 26.8971 | 26.6883 | 331 |
| 1717108200 | 26.6883 | 0 | 0.01 | 26.6866 | 26.6883 | 26.64 | 546 |
| 1717021800 | 26.6866 | -0.29 | -1.08 | 26.71 | 26.71 | 26.6866 | 193 |
| 1716935400 | 26.9768 | -0.09 | -0.33 | 27.05 | 27.05 | 26.9768 | 628 |
| 1716589800 | 27.065 | 0.11 | 0.40 | 27.02 | 27.13 | 26.83 | 2071 |
| 1716503400 | 26.958 | -0.36 | -1.33 | 27.45 | 27.45 | 26.958 | 8859 |
| 1716417000 | 27.3209 | -0.11 | -0.39 | 27.4286 | 27.4286 | 27.3209 | 965 |
| 1716330600 | 27.4286 | 0.07 | 0.25 | 27.35 | 27.45 | 27.35 | 17081 |
| 1716244200 | 27.3594 | -0.02 | -0.06 | 27.42 | 27.44 | 27.3594 | 591 |
| 1715985000 | 27.3755 | 0.03 | 0.09 | 27.34 | 27.3799 | 27.2872 | 2108 |
| 1715898600 | 27.3498 | 0.03 | 0.10 | 27.12 | 27.4073 | 27.12 | 3807 |
| 1715812200 | 27.323 | 0.27 | 1.00 | 27.16 | 27.323 | 27.16 | 1324 |
| 1715725800 | 27.0515 | 0.19 | 0.71 | 26.57 | 27.0515 | 26.57 | 3817 |
| 1715639400 | 26.8598 | -0.07 | -0.27 | 27.02 | 27.02 | 26.83 | 2249 |
| 1715380200 | 26.9334 | 0.14 | 0.53 | 26.83 | 26.9334 | 26.83 | 317 |
| 1715293800 | 26.7924 | 0.22 | 0.85 | 26.54 | 26.7924 | 26.54 | 1529 |
| 1715207400 | 26.5679 | 0.05 | 0.20 | 26.41 | 26.5679 | 26.4001 | 4120 |
| 1715121000 | 26.5142 | 0.09 | 0.36 | 26.505 | 26.58 | 26.4903 | 3938 |
| 1715034600 | 26.42 | 0.15 | 0.58 | 26.4 | 26.47 | 26.38 | 1839 |
| 1714775400 | 26.267 | 0.24 | 0.93 | 26.27 | 26.27 | 26.23 | 657 |
| 1714689000 | 26.0239 | 0.09 | 0.34 | 26.06 | 26.075 | 25.84 | 2880 |
| 1714602600 | 25.9346 | -0.27 | -1.04 | 26.155 | 26.1801 | 25.9346 | 1319 |
| 1714516200 | 26.2063 | -0.37 | -1.40 | 26.49 | 26.56 | 26.2063 | 6554 |
| 1714429800 | 26.5793 | 0.14 | 0.52 | 26.64 | 26.64 | 26.51 | 1096 |
| 1714170600 | 26.4416 | 0.14 | 0.55 | 26.34 | 26.53 | 26.34 | 8487 |
| 1714084200 | 26.298 | 0.11 | 0.40 | 26.08 | 26.298 | 26.07 | 3234 |
| 1713997800 | 26.1928 | 0.09 | 0.33 | 26.1074 | 26.1928 | 26.1074 | 608 |
| 1713911400 | 26.1074 | 0.19 | 0.73 | 25.94 | 26.1785 | 25.94 | 1412 |
| 1713825000 | 25.9182 | 0.2 | 0.78 | 25.81 | 26 | 25.77 | 2364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
