ETRN

Equitrans Midstream Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.065 -0.78% 8.245 11:43:06
Open Price Low Price High Price Close Price Prev Close
8.33 8.195 8.405 8.31
more quote information »

ETRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.118.507.9058.272,029,4690.1351.66%
1 Month8.809.077.668.413,123,076-0.555-6.31%
3 Months8.139.777.668.614,949,3360.1151.41%
6 Months6.749.776.618.164,642,7721.5122.33%
1 Year9.5111.666.238.294,765,333-1.27-13.3%
3 Years19.8523.473.7510.424,331,020-11.61-58.46%
5 Years19.8523.473.7510.424,331,020-11.61-58.46%

ETRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 8.31 0.04 0.48% 8.37 8.42 8.20 1,948,356
Jul 28 2021 8.27 0.02 0.24% 8.24 8.35 8.08 2,324,476
Jul 27 2021 8.25 -0.18 -2.14% 8.37 8.37 8.195 2,291,720
Jul 26 2021 8.43 0.32 3.95% 8.18 8.50 8.07 1,807,917
Jul 23 2021 8.11 -0.05 -0.61% 8.11 8.145 7.905 1,774,877
Jul 22 2021 8.16 0.05 0.62% 8.02 8.21 7.965 1,981,614
Jul 21 2021 8.11 0.04 0.5% 8.21 8.29 8.10 2,478,281
Jul 20 2021 8.07 0.22 2.8% 7.86 8.10 7.77 3,404,403
Jul 19 2021 7.85 -0.30 -3.68% 7.96 8.03 7.66 5,751,620
Jul 16 2021 8.15 -0.29 -3.44% 8.57 8.58 8.07 3,215,494
Jul 15 2021 8.44 0.01 0.12% 8.33 8.51 8.30 2,938,642
Jul 14 2021 8.43 -0.23 -2.66% 8.69 8.805 8.3118 3,613,070
Jul 13 2021 8.66 -0.30 -3.35% 8.96 9.07 8.6425 2,084,987
Jul 12 2021 8.96 0.13 1.47% 8.80 8.975 8.68 2,225,807
Jul 09 2021 8.83 0.06 0.68% 8.91 9.04 8.775 5,955,999
Jul 08 2021 8.77 0.17 1.98% 8.50 8.85 8.44 3,675,018
Jul 07 2021 8.60 0.07 0.82% 8.47 8.68 8.365 3,177,667
Jul 06 2021 8.53 -0.29 -3.29% 8.80 8.80 8.32 6,360,462
Jul 02 2021 8.82 -0.02 -0.23% 8.80 8.88 8.68 2,328,032
Jul 01 2021 8.84 0.33 3.88% 8.67 8.90 8.63 3,298,370
Jun 30 2021 8.51 0.12 1.43% 8.39 8.5555 8.39 3,953,344
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.