ET - Energy Transfer LP
18.73
0.560 2.990%
Share volume: 10,769,753
Last Updated: 03-14-2025
Utilities/Natural Gas Transmission:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.17
0.56
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $18.32 | $18.32 | $18.78 | $18.78 | $18.32 | $18.32 | $18.73 | $18.73 | 10,769,753 | $10,755,406.00 |
| 03-13-2025 | $18.43 | $18.43 | $18.70 | $18.70 | $18.13 | $18.13 | $18.17 | $18.17 | 9,803,614 | $9,803,614.00 |
| 03-12-2025 | $18.17 | $18.17 | $18.60 | $18.60 | $18.05 | $18.05 | $18.40 | $18.40 | 15,038,476 | $15,038,476.00 |
| 03-11-2025 | $17.28 | $17.28 | $18.01 | $18.01 | $17.21 | $17.21 | $17.83 | $17.83 | 17,884,224 | $17,884,224.00 |
| 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 |