ET - Energy Transfer LP
21.025
0.005 0.024%
Share volume: 266,744
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Pipeline Transportation of Natural Gas:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$21.02
0.00
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $20.88 | $20.88 | $20.98 | $20.98 | $20.67 | $20.67 | $20.77 | $20.77 | 12,408,213 | $12,408,213.00 |
| 02/03/2025 | $20.15 | $20.15 | $20.87 | $20.87 | $20.08 | $20.08 | $20.76 | $20.76 | 17,648,780 | $17,648,780.00 |
| 01/31/2025 | $21.15 | $21.15 | $21.16 | $21.16 | $20.44 | $20.44 | $20.48 | $20.48 | 17,431,280 | $17,431,280.00 |
| 01/30/2025 | $20.64 | $20.64 | $21.15 | $21.15 | $20.64 | $20.64 | $21.08 | $21.08 | 26,849,229 | $26,849,229.00 |
| 01/29/2025 | $20.47 | $20.47 | $20.65 | $20.65 | $20.41 | $20.41 | $20.53 | $20.53 | 9,429,928 | $9,429,928.00 |
| 01/28/2025 | $20.05 | $20.05 | $20.39 | $20.39 | $19.80 | $19.80 | $20.35 | $20.35 | 21,954,017 | $21,954,017.00 |
| 01/27/2025 | $20.38 | $20.38 | $20.42 | $20.42 | $19.53 | $19.53 | $19.81 | $19.81 | 46,862,484 | $46,862,484.00 |
| 01/24/2025 | $21.23 | $21.23 | $21.24 | $21.24 | $20.82 | $20.82 | $21.05 | $21.05 | 20,462,426 | $20,462,426.00 |
| 01/23/2025 | $21.08 | $21.08 | $21.27 | $21.27 | $20.98 | $20.98 | $21.06 | $21.06 | 13,095,543 | $13,095,543.00 |
| 01/22/2025 | $21.00 | $21.00 | $21.45 | $21.45 | $20.91 | $20.91 | $20.92 | $20.92 | 20,102,894 | $20,102,894.00 |