ETRN

Equitrans Midstream Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Equitrans Midstream Corporation ETRN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.99 04:02:25
Open Price Low Price High Price Close Price Prev Close
7.99
more quote information »

ETRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.778.177.7557.992,704,4270.222.83%
1 Month8.268.757.678.133,728,126-0.27-3.27%
3 Months7.048.756.237.524,688,6310.9513.49%
6 Months8.128.926.237.684,978,525-0.13-1.6%
1 Year6.9711.666.238.405,604,9851.0214.63%
3 Years19.8523.473.7510.684,274,762-11.86-59.75%
5 Years19.8523.473.7510.684,274,762-11.86-59.75%

ETRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 7.99 -0.13 -1.6% 8.14 8.17 7.925 2,017,561
Apr 15 2021 8.12 0.00 0.0% 8.14 8.14 7.89 2,667,361
Apr 14 2021 8.12 0.27 3.44% 7.93 8.135 7.87 2,861,297
Apr 13 2021 7.85 -0.06 -0.76% 7.89 8.01 7.78 3,062,508
Apr 12 2021 7.91 0.23 2.99% 7.77 7.91 7.755 2,913,408
Apr 09 2021 7.68 -0.35 -4.36% 8.00 8.065 7.67 3,731,963
Apr 08 2021 8.03 -0.31 -3.72% 8.26 8.26 7.97 3,600,880
Apr 07 2021 8.34 0.11 1.34% 8.21 8.44 8.19 3,564,336
Apr 06 2021 8.23 0.13 1.6% 8.14 8.28 8.11 4,801,285
Apr 05 2021 8.10 -0.38 -4.48% 8.43 8.48 7.93 4,182,320
Apr 01 2021 8.48 0.32 3.92% 8.22 8.495 8.04 4,868,973
Mar 31 2021 8.16 0.14 1.75% 7.98 8.21 7.93 5,053,537
Mar 30 2021 8.02 -0.34 -4.07% 8.35 8.35 7.905 5,543,077
Mar 29 2021 8.36 -0.27 -3.13% 8.64 8.75 8.36 4,147,362
Mar 26 2021 8.63 0.38 4.61% 8.40 8.705 8.33 3,455,365
Mar 25 2021 8.25 0.23 2.87% 7.94 8.27 7.77 3,315,093
Mar 24 2021 8.02 0.16 2.04% 7.89 8.125 7.86 3,219,839
Mar 23 2021 7.86 -0.36 -4.38% 8.24 8.29 7.735 4,719,037
Mar 22 2021 8.22 -0.03 -0.36% 8.26 8.31 8.09 3,109,187
Mar 19 2021 8.25 0.42 5.36% 8.05 8.44 7.84 7,560,324
See More Historical Prices »


Your Recent History
NYSE
ETRN
Equitrans ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.