Equitrans Midstream Corporation (ETRN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.485436893204 | 12.36 | 12.57 | 12.23 | 193923443 | 12.42 | CS |
| 4 | -0.53 | -4.09266409266 | 12.95 | 13.25 | 12.23 | 18435410 | 12.47353372 | CS |
| 12 | -1.14 | -8.40707964602 | 13.56 | 14.64 | 12.23 | 9405034 | 13.11986903 | CS |
| 26 | 1.89 | 17.9487179487 | 10.53 | 14.64 | 9.91 | 8050564 | 12.38965521 | CS |
| 52 | 3.08 | 32.9764453961 | 9.34 | 14.64 | 8.57 | 6150885 | 11.40058804 | CS |
| 156 | 4.24 | 51.8337408313 | 8.18 | 14.64 | 4.6 | 5381542 | 9.19561498 | CS |
| 260 | -5.69 | -31.4191054666 | 18.11 | 18.11 | 3.75 | 5251788 | 9.07528816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1721947200 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1721860800 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1721774400 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1721688000 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1721428800 | 12.42 | 0.07 | 0.57 | 12.26 | 12.57 | 12.23 | 193664498 |
| 1721342400 | 12.35 | -0.09 | -0.72 | 12.48 | 12.68 | 12.33 | 13560653 |
| 1721256000 | 12.44 | -0.12 | -0.96 | 12.58 | 12.87 | 12.365 | 12858961 |
| 1721169600 | 12.56 | -0.32 | -2.48 | 12.99 | 12.99 | 12.53 | 5948171 |
| 1721083200 | 12.88 | -0.11 | -0.85 | 13.25 | 13.25 | 12.78 | 5570283 |
| 1720824000 | 12.99 | -0.03 | -0.23 | 13.17 | 13.17 | 12.935 | 3106691 |
| 1720737600 | 13.02 | 0.19 | 1.48 | 12.92 | 13.06 | 12.82 | 2391784 |
| 1720651200 | 12.83 | 0.07 | 0.55 | 12.77 | 12.845 | 12.625 | 2066824 |
| 1720564800 | 12.76 | 0.04 | 0.31 | 12.66 | 12.82 | 12.48 | 3085749 |
| 1720478400 | 12.72 | 0.01 | 0.08 | 12.79 | 12.915 | 12.68 | 3569683 |
| 1720219200 | 12.71 | -0.26 | -2.00 | 12.93 | 12.95 | 12.6 | 2577222 |
| 1720040640 | 12.97 | 0.07 | 0.54 | 12.93 | 13.17 | 12.91 | 1271940 |
| 1719960000 | 12.9 | 0.08 | 0.62 | 12.96 | 13.08 | 12.7946 | 3411674 |
| 1719873600 | 12.82 | -0.16 | -1.23 | 12.95 | 12.9799 | 12.68 | 4555823 |
| 1719614400 | 12.98 | -0.07 | -0.54 | 13.19 | 13.19 | 12.8845 | 5567708 |
| 1719528000 | 13.05 | -0.16 | -1.21 | 13.29 | 13.434 | 12.905 | 2003987 |
| 1719441600 | 13.21 | -0.27 | -2.00 | 13.4 | 13.53 | 13.05 | 2836839 |
| 1719355200 | 13.48 | 0.03 | 0.22 | 13.45 | 13.5 | 13.32 | 2615729 |
| 1719268800 | 13.45 | 0.47 | 3.62 | 13.04 | 13.485 | 13.04 | 3523669 |
| 1719009600 | 12.98 | -0.23 | -1.74 | 13.24 | 13.24 | 12.925 | 7511684 |
| 1718923200 | 13.21 | -0.16 | -1.20 | 13.29 | 13.515 | 13.19 | 4259077 |
| 1718750400 | 13.37 | -0.12 | -0.89 | 13.52 | 13.59 | 13.35 | 6197945 |
| 1718664000 | 13.49 | -0.29 | -2.10 | 13.75 | 13.81 | 13.29 | 5564793 |
| 1718404800 | 13.78 | -0.32 | -2.27 | 14.01 | 14.1 | 13.745 | 6173143 |
| 1718318400 | 14.1 | -0.16 | -1.12 | 14.24 | 14.27 | 13.95 | 5077238 |
| 1718232000 | 14.26 | -0.09 | -0.63 | 14.46 | 14.49 | 14.161 | 14172357 |
| 1718145600 | 14.35 | 0.04 | 0.28 | 14.25 | 14.44 | 14.13 | 10348581 |
| 1718059200 | 14.31 | 0.27 | 1.92 | 14.15 | 14.415 | 14.095 | 9299039 |
| 1717800000 | 14.04 | -0.06 | -0.43 | 13.96 | 14.16 | 13.89 | 2649173 |
| 1717713600 | 14.1 | -0.1 | -0.70 | 14.13 | 14.27 | 13.965 | 2872651 |
| 1717627200 | 14.2 | 0.09 | 0.64 | 14.1 | 14.29 | 14.03 | 4665542 |
| 1717540800 | 14.11 | -0.11 | -0.77 | 14.12 | 14.15 | 13.91 | 4084435 |
| 1717454400 | 14.22 | -0.06 | -0.42 | 14.49 | 14.57 | 14.05 | 4231196 |
| 1717195200 | 14.28 | -0.01 | -0.07 | 14.3 | 14.465 | 14.2 | 6312069 |
| 1717108800 | 14.29 | 0.19 | 1.35 | 14.16 | 14.44 | 14.1 | 5166621 |
| 1717022400 | 14.1 | -0.22 | -1.54 | 14.29 | 14.29 | 14.035 | 3306236 |
| 1716936000 | 14.32 | 0.36 | 2.58 | 14.1 | 14.46 | 14 | 6156346 |
| 1716590400 | 13.96 | 0.12 | 0.87 | 13.94 | 14.17 | 13.864 | 12101174 |
| 1716504000 | 13.84 | 0 | 0.00 | 14.22 | 14.6 | 13.775 | 33080779 |
| 1716417600 | 13.84 | -0.11 | -0.79 | 13.91 | 13.94 | 13.69 | 4836479 |
| 1716331200 | 13.95 | -0.23 | -1.62 | 14.09 | 14.19 | 13.94 | 3292509 |
| 1716244800 | 14.18 | 0.28 | 2.01 | 13.89 | 14.31 | 13.89 | 4179841 |
| 1715985600 | 13.9 | 0.25 | 1.83 | 13.73 | 13.99 | 13.66 | 3044812 |
| 1715899200 | 13.65 | -0.16 | -1.16 | 13.77 | 14.24 | 13.64 | 6779727 |
| 1715812800 | 13.81 | 0.06 | 0.44 | 13.83 | 13.83 | 13.585 | 2250791 |
| 1715726400 | 13.75 | 0.38 | 2.84 | 13.39 | 13.76 | 13.39 | 2465352 |
| 1715640000 | 13.37 | 0.26 | 1.98 | 13.21 | 13.415 | 13.11 | 3031645 |
| 1715380800 | 13.11 | -0.36 | -2.67 | 13.56 | 13.56 | 13.01 | 5134205 |
| 1715294400 | 13.47 | 0.14 | 1.05 | 13.37 | 13.53 | 13.37 | 3116311 |
| 1715208000 | 13.33 | -0.28 | -2.06 | 13.55 | 13.56 | 13.305 | 6566918 |
| 1715121600 | 13.61 | -0.11 | -0.80 | 13.74 | 13.915 | 13.61 | 7370801 |
| 1715035200 | 13.72 | 0.06 | 0.44 | 13.63 | 13.89 | 13.58 | 6133094 |
| 1714776000 | 13.66 | 0.22 | 1.64 | 13.56 | 13.715 | 13.51 | 4279924 |
| 1714689600 | 13.44 | 0.34 | 2.60 | 13.22 | 13.47 | 13.18 | 3210076 |
| 1714603200 | 13.1 | -0.43 | -3.18 | 13.33 | 13.45 | 12.9036 | 6846675 |
| 1714516800 | 13.53 | -0.35 | -2.52 | 13.68 | 14.21 | 13.53 | 5243228 |
| 1714430400 | 13.88 | 0.14 | 1.02 | 13.71 | 13.98 | 13.71 | 5585002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
