Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 50 |
| Sep 25 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 28,375 |
| Sep 24 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 305 |
| Sep 23 2024 | 42.50 | 0.50 | 1.19% | 42.00 | 42.50 | 41.00 | 3,324 |
| Sep 20 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 7,677 |
| Sep 19 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 43.00 | 42.00 | 11,139 |
| Sep 18 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 757 |
| Sep 17 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 4,325 |
| Sep 16 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 21,950 |
| Sep 13 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0.00 |
| Sep 12 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 94 |
| Sep 11 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 22,040 |
| Sep 10 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 651 |
| Sep 09 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 152 |
| Sep 06 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 5,537 |
| Sep 05 2024 | 42.00 | 1.00 | 2.44% | 42.00 | 42.00 | 40.50 | 23,432 |
| Sep 04 2024 | 41.00 | -1.50 | -3.53% | 42.50 | 42.50 | 41.00 | 9,971 |
| Sep 03 2024 | 42.50 | -1.50 | -3.41% | 42.00 | 42.50 | 42.00 | 30,422 |
| Sep 02 2024 | 44.00 | 1.00 | 2.33% | 42.00 | 44.00 | 42.00 | 73,406 |
| Aug 30 2024 | 43.00 | 1.00 | 2.38% | 42.00 | 43.00 | 42.00 | 13,264 |
| Aug 29 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 49 |
| Aug 28 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 69,299 |
| Aug 27 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 23,453 |
| Aug 23 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 36,164 |
| Aug 22 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 5,195 |
| Aug 21 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 2,875 |
| Aug 20 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 17,865 |
| Aug 19 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 969 |
| Aug 16 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.90 | 42.00 | 15,749 |
| Aug 15 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.90 | 42.00 | 20,815 |
| Aug 14 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.90 | 42.00 | 15,968 |
| Aug 13 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.90 | 42.00 | 12,843 |
| Aug 12 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.90 | 42.00 | 1,841 |
| Aug 09 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 43.00 | 42.00 | 11,747 |
| Aug 08 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.90 | 42.00 | 11 |
| Aug 07 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.60 | 42.00 | 112,847 |
| Aug 06 2024 | 42.00 | -0.50 | -1.18% | 42.50 | 43.10 | 42.00 | 51,282 |
| Aug 05 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 1,894 |
| Aug 02 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 1,162 |
| Aug 01 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 830 |
| Jul 31 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 1,510 |
| Jul 30 2024 | 42.50 | 1.30 | 3.16% | 42.50 | 42.50 | 42.50 | 5,072 |
| Jul 29 2024 | 41.20 | -1.30 | -3.06% | 42.50 | 42.50 | 41.20 | 13,500 |
| Jul 26 2024 | 42.50 | 2.00 | 4.94% | 42.50 | 43.10 | 42.50 | 6,773 |
| Jul 25 2024 | 40.50 | -4.50 | -10.00% | 42.50 | 43.75 | 40.50 | 12,855 |
| Jul 24 2024 | 45.00 | 2.50 | 5.88% | 42.50 | 45.00 | 42.50 | 13,382 |
| Jul 23 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 6 |
| Jul 22 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 22,450 |
| Jul 19 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 44.25 | 42.50 | 51,147 |
| Jul 18 2024 | 42.50 | -1.00 | -2.30% | 42.50 | 44.25 | 42.50 | 3,698 |
| Jul 17 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 165,670 |
| Jul 16 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 24,524 |
| Jul 15 2024 | 43.50 | 0.50 | 1.16% | 43.00 | 43.50 | 43.00 | 20,891 |
| Jul 12 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 3,264 |
| Jul 11 2024 | 43.00 | 2.00 | 4.88% | 41.00 | 43.00 | 41.00 | 125,577 |
| Jul 10 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 10,610 |
| Jul 09 2024 | 41.00 | 1.00 | 2.50% | 41.00 | 41.00 | 41.00 | 40,838 |
| Jul 08 2024 | 40.00 | -5.00 | -11.11% | 45.00 | 45.50 | 40.00 | 195,311 |
| Jul 05 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 32,702 |
| Jul 04 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 44.00 | 20,786 |
| Jul 03 2024 | 45.00 | -5.00 | -10.00% | 47.00 | 47.00 | 45.00 | 173,462 |
| Jul 02 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 48.45 | 11,455 |
| Jul 01 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 23,242 |
