ET

Energy Transfer LP
13.18
-0.18 (-1.35%)

ET Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 13.10 -0.26 -1.95% 13.36 13.3701 13.06 34,486,888
Jan 27 2023 13.36 -0.14 -1.04% 13.52 13.57 13.27 16,117,038
Jan 26 2023 13.50 0.35 2.66% 13.47 13.526 13.12 24,127,693
Jan 25 2023 13.15 0.08 0.61% 13.04 13.165 12.86 10,955,017
Jan 24 2023 13.07 0.06 0.46% 12.99 13.67 12.84 10,536,378
Jan 23 2023 13.01 0.25 1.96% 12.95 13.07 12.8512 17,516,878
Jan 20 2023 12.76 0.16 1.27% 12.76 12.80 12.62 10,188,384
Jan 19 2023 12.60 0.09 0.72% 12.50 12.63 12.42 11,361,881
Jan 18 2023 12.51 -0.11 -0.87% 12.78 12.89 12.50 13,840,740
Jan 17 2023 12.62 -0.05 -0.39% 12.69 12.85 12.605 14,700,639
Jan 16 2023 12.67 0.00 +0.00% 12.64 12.68 12.56 0
Jan 13 2023 12.67 0.03 0.24% 12.64 12.68 12.56 5,836,965
Jan 12 2023 12.64 0.11 0.88% 12.62 12.76 12.53 10,383,553
Jan 11 2023 12.53 0.14 1.13% 12.48 12.58 12.44 8,654,223
Jan 10 2023 12.39 0.08 0.65% 12.38 12.41 12.24 8,740,103
Jan 09 2023 12.31 0.16 1.32% 12.32 12.43 12.25 12,346,732
Jan 06 2023 12.15 0.22 1.84% 12.00 12.19 11.98 11,338,126
Jan 05 2023 11.93 0.27 2.32% 11.66 11.96 11.63 12,242,858
Jan 04 2023 11.66 0.04 0.34% 11.60 11.82 11.545 12,862,882
Jan 03 2023 11.62 -0.25 -2.11% 11.89 11.93 11.50 12,532,978
Jan 02 2023 11.87 0.00 +0.00% 11.75 11.90 11.70 0
Dec 30 2022 11.87 0.01 0.08% 11.75 11.90 11.70 7,238,520
Dec 29 2022 11.86 0.19 1.63% 11.65 11.93 11.62 8,605,533
Dec 28 2022 11.67 -0.23 -1.93% 11.80 11.85 11.65 9,967,782
Dec 27 2022 11.90 -0.06 -0.5% 11.90 11.93 11.81 12,202,946
Dec 26 2022 11.96 0.00 +0.00% 11.80 12.00 11.7211 0
Dec 23 2022 11.96 0.15 1.27% 11.80 12.00 11.7211 17,913,477
Dec 22 2022 11.81 -0.14 -1.17% 11.86 11.88 11.52 17,550,559
Dec 21 2022 11.95 0.27 2.31% 11.77 11.98 11.70 18,754,939
Dec 20 2022 11.68 0.12 1.04% 11.52 11.74 11.42 16,330,182
Dec 19 2022 11.56 -0.10 -0.86% 11.73 11.75 11.47 15,057,217
Dec 16 2022 11.66 0.00 0.0% 11.50 11.67 11.37 20,090,091
Dec 15 2022 11.66 -0.13 -1.1% 11.69 11.7277 11.45 14,763,634
Dec 14 2022 11.79 -0.12 -1.01% 11.92 11.94 11.68 14,449,165
Dec 13 2022 11.91 0.21 1.79% 11.88 11.96 11.65 16,673,646
Dec 12 2022 11.70 0.28 2.45% 11.47 11.73 11.40 16,467,590
Dec 09 2022 11.42 -0.28 -2.39% 11.73 11.75 11.40 19,632,343
Dec 08 2022 11.70 -0.21 -1.76% 12.05 12.11 11.67 16,862,940
Dec 07 2022 11.91 -0.03 -0.25% 11.91 12.03 11.81 11,620,304
Dec 06 2022 11.94 -0.24 -1.97% 12.19 12.28 11.88 15,229,112
Dec 05 2022 12.18 -0.35 -2.79% 12.61 12.62 12.16 14,452,403
Dec 02 2022 12.53 0.09 0.72% 12.34 12.53 12.32 10,032,346
Dec 01 2022 12.44 -0.10 -0.8% 12.54 12.62 12.405 10,951,756
Nov 30 2022 12.54 0.13 1.05% 12.49 12.54 12.3544 17,074,592
Nov 29 2022 12.41 0.26 2.14% 12.22 12.44 12.21 12,511,060
Nov 28 2022 12.15 -0.21 -1.7% 12.19 12.32 12.1303 11,181,473
Nov 25 2022 12.36 0.00 +0.00% 12.40 12.47 12.35 0
Nov 25 2022 12.36 -0.07 -0.56% 12.40 12.47 12.35 4,024,179
Nov 24 2022 12.43 0.00 +0.00% 12.34 12.46 12.33 0
Nov 23 2022 12.43 -0.06 -0.48% 12.34 12.46 12.33 8,745,865
Nov 22 2022 12.49 0.05 0.44% 12.18 12.49 12.18 16,303,451
Nov 22 2022 12.435 0.28 2.26% 12.18 12.47 12.18 12,720,717
Nov 21 2022 12.16 -0.01 -0.08% 12.125 12.17 11.85 16,641,211
Nov 18 2022 12.17 0.22 1.84% 11.95 12.185 11.84 13,866,969
Nov 17 2022 11.95 -0.16 -1.32% 11.97 12.03 11.91 12,735,179
Nov 16 2022 12.11 0.07 0.58% 12.01 12.11 11.88 13,900,112
Nov 15 2022 12.04 0.01 0.08% 12.12 12.24 11.96 18,902,114
Nov 14 2022 12.03 -0.17 -1.39% 12.20 12.40 12.01 12,505,190
Nov 11 2022 12.20 -0.12 -0.97% 12.40 12.46 12.085 16,950,092
Nov 10 2022 12.32 0.35 2.92% 12.20 12.41 12.13 13,355,871
Nov 09 2022 11.97 -0.30 -2.44% 12.20 12.22 11.89 13,680,417
Nov 08 2022 12.27 -0.12 -0.97% 12.43 12.43 12.23 14,894,451
Nov 07 2022 12.39 0.09 0.73% 12.37 12.43 12.2576 12,870,087
Nov 04 2022 12.30 0.00 +0.00% 12.40 12.42 12.05 0
Nov 04 2022 12.30 0.11 0.9% 12.40 12.42 12.05 17,958,528
Nov 03 2022 12.19 -0.17 -1.38% 12.01 12.38 11.99 23,636,865
Nov 02 2022 12.36 -0.39 -3.06% 12.75 12.75 12.31 32,056,332