Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 13.72 | 0.28 | 2.08% | 13.46 | 13.75 | 13.315 | 6,516,009 |
| Apr 24 2024 | 13.44 | 0.55 | 4.27% | 12.79 | 13.505 | 12.79 | 7,826,562 |
| Apr 23 2024 | 12.89 | 0.03 | 0.23% | 12.86 | 13.10 | 12.80 | 5,404,048 |
| Apr 22 2024 | 12.86 | 0.41 | 3.29% | 12.45 | 12.92 | 12.39 | 5,781,778 |
| Apr 19 2024 | 12.45 | 0.20 | 1.63% | 12.25 | 12.479 | 12.21 | 5,222,949 |
| Apr 18 2024 | 12.25 | -0.02 | -0.16% | 12.30 | 12.5001 | 12.23 | 9,107,919 |
| Apr 17 2024 | 12.27 | -0.02 | -0.16% | 12.33 | 12.50 | 12.27 | 5,260,486 |
| Apr 16 2024 | 12.29 | -0.13 | -1.05% | 12.25 | 12.35 | 11.97 | 4,218,563 |
| Apr 15 2024 | 12.42 | -0.29 | -2.28% | 12.69 | 12.82 | 12.41 | 6,032,507 |
| Apr 12 2024 | 12.71 | -0.09 | -0.70% | 12.80 | 13.06 | 12.64 | 5,732,130 |
| Apr 11 2024 | 12.80 | 0.02 | 0.16% | 12.81 | 12.875 | 12.55 | 4,865,070 |
| Apr 10 2024 | 12.78 | -0.09 | -0.70% | 12.83 | 12.98 | 12.74 | 7,809,519 |
| Apr 09 2024 | 12.87 | 0.32 | 2.55% | 12.55 | 12.905 | 12.55 | 8,248,578 |
| Apr 08 2024 | 12.55 | 0.24 | 1.95% | 12.34 | 12.55 | 12.315 | 8,341,096 |
| Apr 05 2024 | 12.31 | -0.15 | -1.20% | 12.44 | 12.45 | 12.27 | 5,500,922 |
| Apr 04 2024 | 12.46 | -0.10 | -0.80% | 12.63 | 12.76 | 12.42 | 9,329,910 |
| Apr 03 2024 | 12.56 | 0.14 | 1.13% | 12.39 | 12.57 | 12.39 | 7,748,371 |
| Apr 02 2024 | 12.42 | -0.11 | -0.88% | 12.49 | 12.54 | 12.31 | 5,981,618 |
| Apr 01 2024 | 12.53 | 0.04 | 0.32% | 12.52 | 12.66 | 12.405 | 10,141,229 |
| Mar 28 2024 | 12.49 | 0.27 | 2.21% | 12.21 | 12.675 | 12.20 | 10,419,832 |
| Mar 27 2024 | 12.22 | 0.43 | 3.65% | 11.81 | 12.22 | 11.73 | 10,076,007 |
| Mar 26 2024 | 11.79 | 0.04 | 0.34% | 11.77 | 11.91 | 11.72 | 9,049,488 |
| Mar 25 2024 | 11.75 | 0.17 | 1.47% | 11.61 | 11.80 | 11.60 | 6,605,949 |
| Mar 22 2024 | 11.58 | 0.15 | 1.31% | 11.47 | 11.59 | 11.45 | 5,201,769 |
| Mar 21 2024 | 11.43 | 0.12 | 1.06% | 11.31 | 11.54 | 11.295 | 7,322,823 |
| Mar 20 2024 | 11.31 | 0.19 | 1.71% | 11.10 | 11.33 | 11.06 | 6,756,826 |
| Mar 19 2024 | 11.12 | 0.06 | 0.54% | 11.07 | 11.23 | 11.02 | 11,632,643 |
| Mar 18 2024 | 11.06 | -0.02 | -0.18% | 11.08 | 11.23 | 11.04 | 9,392,333 |
| Mar 15 2024 | 11.08 | -0.14 | -1.25% | 11.22 | 11.24 | 10.93 | 16,002,753 |
| Mar 14 2024 | 11.22 | -0.12 | -1.06% | 11.32 | 11.41 | 11.075 | 15,713,854 |
| Mar 13 2024 | 11.34 | -0.05 | -0.44% | 11.30 | 11.51 | 11.30 | 15,387,884 |
| Mar 12 2024 | 11.39 | 0.07 | 0.62% | 11.47 | 11.48 | 11.08 | 21,833,511 |
| Mar 11 2024 | 11.32 | 0.17 | 1.52% | 11.59 | 11.7066 | 11.14 | 51,696,971 |
| Mar 08 2024 | 11.15 | 0.07 | 0.63% | 11.13 | 11.21 | 11.065 | 2,385,586 |
| Mar 07 2024 | 11.08 | -0.02 | -0.18% | 11.10 | 11.18 | 11.06 | 2,866,358 |
| Mar 06 2024 | 11.10 | 0.19 | 1.74% | 11.01 | 11.17 | 10.96 | 4,330,210 |
| Mar 05 2024 | 10.91 | 0.20 | 1.87% | 10.68 | 11.11 | 10.675 | 4,020,780 |
| Mar 04 2024 | 10.71 | 0.01 | 0.09% | 10.71 | 10.78 | 10.67 | 2,027,368 |
| Mar 01 2024 | 10.70 | 0.01 | 0.09% | 10.74 | 10.775 | 10.64 | 3,205,712 |
| Feb 29 2024 | 10.69 | 0.27 | 2.59% | 10.53 | 10.78 | 10.475 | 5,256,644 |
| Feb 28 2024 | 10.42 | 0.00 | 0.00% | 10.43 | 10.53 | 10.36 | 2,414,619 |
| Feb 27 2024 | 10.42 | -0.02 | -0.19% | 10.50 | 10.54 | 10.39 | 2,863,063 |
| Feb 26 2024 | 10.44 | -0.04 | -0.38% | 10.54 | 10.66 | 10.38 | 3,240,084 |
| Feb 23 2024 | 10.48 | -0.11 | -1.04% | 10.53 | 10.605 | 10.38 | 3,125,461 |
| Feb 22 2024 | 10.59 | -0.04 | -0.38% | 10.53 | 10.63 | 10.382 | 4,404,487 |
| Feb 21 2024 | 10.63 | 0.13 | 1.24% | 10.38 | 10.77 | 10.3201 | 6,343,795 |
| Feb 20 2024 | 10.50 | -0.03 | -0.28% | 10.53 | 10.95 | 10.34 | 6,659,875 |
| Feb 16 2024 | 10.53 | 0.07 | 0.67% | 10.37 | 10.69 | 10.33 | 4,567,329 |
| Feb 15 2024 | 10.46 | 0.53 | 5.34% | 9.92 | 10.49 | 9.92 | 6,242,419 |
| Feb 14 2024 | 9.93 | -0.04 | -0.40% | 10.08 | 10.14 | 9.91 | 4,401,481 |
| Feb 13 2024 | 9.97 | -0.28 | -2.73% | 10.13 | 10.13 | 9.97 | 5,182,847 |
| Feb 12 2024 | 10.25 | 0.07 | 0.69% | 10.18 | 10.2975 | 10.17 | 3,396,957 |
| Feb 09 2024 | 10.18 | -0.05 | -0.49% | 10.28 | 10.365 | 10.15 | 4,221,293 |
| Feb 08 2024 | 10.23 | 0.11 | 1.09% | 10.11 | 10.24 | 10.04 | 3,397,764 |
| Feb 07 2024 | 10.12 | -0.01 | -0.10% | 10.14 | 10.18 | 10.065 | 2,141,105 |
| Feb 06 2024 | 10.13 | 0.10 | 1.00% | 10.03 | 10.21 | 9.98 | 3,277,131 |
| Feb 05 2024 | 10.03 | -0.32 | -3.09% | 10.10 | 10.15 | 9.93 | 3,653,909 |
| Feb 02 2024 | 10.35 | -0.13 | -1.24% | 10.38 | 10.46 | 10.195 | 4,411,221 |
| Feb 01 2024 | 10.48 | 0.29 | 2.85% | 10.22 | 10.53 | 10.22 | 4,656,768 |
| Jan 31 2024 | 10.19 | -0.19 | -1.83% | 10.40 | 10.43 | 10.165 | 4,778,327 |
| Jan 30 2024 | 10.38 | -0.12 | -1.14% | 10.44 | 10.46 | 10.2605 | 6,823,749 |
| Jan 29 2024 | 10.50 | -0.11 | -1.04% | 10.59 | 10.67 | 10.35 | 2,989,564 |
