ET - Energy Transfer LP
17.83
0.570 3.197%
Share volume: 17,830,709
Last Updated: 03-11-2025
Utilities/Natural Gas Transmission:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$17.26
0.57
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $17.28 | $17.28 | $18.01 | $18.01 | $17.21 | $17.21 | $17.83 | $17.83 | 17,830,709 | $17,830,709.00 |
| 03-10-2025 | $17.27 | $17.27 | $17.35 | $17.35 | $16.83 | $16.83 | $17.26 | $17.26 | 40,030,365 | $40,030,365.00 |
| 03-07-2025 | $17.71 | $17.71 | $17.89 | $17.89 | $17.28 | $17.28 | $17.46 | $17.46 | 26,874,650 | $26,874,650.00 |
| 03-06-2025 | $17.95 | $17.95 | $18.05 | $18.05 | $17.36 | $17.36 | $17.70 | $17.70 | 26,731,189 | $26,731,189.00 |
| 03-05-2025 | $18.46 | $18.46 | $18.57 | $18.57 | $17.88 | $17.88 | $18.20 | $18.20 | 23,262,680 | $23,262,680.00 |
| 03-04-2025 | $18.81 | $18.81 | $18.85 | $18.85 | $18.10 | $18.10 | $18.47 | $18.47 | 29,228,922 | $29,228,922.00 |
| 03-03-2025 | $19.32 | $19.32 | $19.51 | $19.51 | $18.90 | $18.90 | $19.03 | $19.03 | 13,557,402 | $13,557,402.00 |
| 02-28-2025 | $18.89 | $18.89 | $19.34 | $19.34 | $18.86 | $18.86 | $19.29 | $19.29 | 11,659,166 | $11,632,833.00 |
| 02-27-2025 | $19.30 | $19.30 | $19.38 | $19.38 | $18.92 | $18.92 | $18.94 | $18.94 | 14,539,374 | $14,539,374.00 |
| 02-26-2025 | $19.06 | $19.06 | $19.46 | $19.46 | $18.94 | $18.94 | $19.16 | $19.16 | 12,978,416 | $12,978,416.00 |