Energy Transfer More Historical Data - ET | ADVFN

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