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
0.22 2.76% 8.18 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.05 7.96 8.245 8.21 7.96
more quote information »

ETRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.138.567.748.134,757,2810.050.62%
1 Month8.148.567.5258.054,215,4320.040.49%
3 Months7.058.756.817.934,226,3081.1316.03%
6 Months7.198.926.237.784,948,4500.9913.77%
1 Year7.0111.666.238.405,495,2961.1716.69%
3 Years19.8523.473.7510.574,291,808-11.67-58.79%
5 Years19.8523.473.7510.574,291,808-11.67-58.79%

ETRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 8.21 0.25 3.14% 8.05 8.245 7.96 5,053,827
May 13 2021 7.96 -0.08 -1.0% 7.99 8.12 7.74 6,380,763
May 12 2021 8.04 -0.12 -1.47% 8.21 8.495 8.03 3,711,906
May 11 2021 8.16 -0.24 -2.86% 8.29 8.40 8.15 4,377,162
May 10 2021 8.40 0.25 3.07% 8.21 8.56 8.1701 4,818,010
May 07 2021 8.15 -0.08 -0.97% 8.13 8.3358 8.10 4,498,566
May 06 2021 8.23 0.21 2.62% 8.05 8.23 7.91 4,713,735
May 05 2021 8.02 0.25 3.22% 7.73 8.16 7.525 6,465,924
May 04 2021 7.77 -0.32 -3.96% 7.93 7.9599 7.60 9,771,484
May 03 2021 8.09 -0.07 -0.86% 8.23 8.29 8.07 5,076,625
Apr 30 2021 8.16 -0.13 -1.57% 8.24 8.46 8.13 3,517,852
Apr 29 2021 8.29 -0.02 -0.24% 8.45 8.50 8.24 3,023,038
Apr 28 2021 8.31 0.29 3.62% 8.11 8.359 8.08 3,507,020
Apr 27 2021 8.02 0.05 0.63% 7.99 8.105 7.975 3,232,005
Apr 26 2021 7.97 0.01 0.13% 7.98 8.15 7.95 3,671,922
Apr 23 2021 7.96 0.18 2.31% 7.83 7.98 7.74 2,460,747
Apr 22 2021 7.78 -0.05 -0.64% 7.82 7.965 7.728 3,355,924
Apr 21 2021 7.83 -0.07 -0.89% 7.85 7.94 7.77 3,520,455
Apr 20 2021 7.90 -0.16 -1.99% 8.05 8.10 7.86 3,978,447
Apr 19 2021 8.06 0.07 0.88% 8.04 8.15 7.95 2,907,068
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
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.