ET

Energy Transfer 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
Energy Transfer LP ET NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.115 1.13% 10.255 14:54:55
Open Price Low Price High Price Close Price Prev Close
10.30 10.11 10.53 10.14
more quote information »

ET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2210.539.56510.0523,647,0130.0350.34%
1 Month11.8112.439.56510.8522,378,248-1.56-13.17%
3 Months11.5012.489.56511.1722,020,833-1.25-10.83%
6 Months8.2812.488.1010.4922,349,3961.9823.85%
1 Year10.7412.487.969.9619,237,189-0.485-4.52%
3 Years14.0515.2553.758.8221,041,661-3.80-27.01%
5 Years16.9617.453.759.4219,193,330-6.71-39.53%

ET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 10.14 0.04 0.4% 10.20 10.27 10.05 20,631,038
Jun 24 2022 10.10 0.31 3.17% 9.93 10.12 9.82 22,874,778
Jun 23 2022 9.79 -0.21 -2.1% 10.13 10.14 9.565 32,064,468
Jun 22 2022 10.00 -0.38 -3.66% 9.99 10.215 9.81 22,620,880
Jun 21 2022 10.38 0.55 5.6% 10.22 10.475 10.15 20,043,903
Jun 17 2022 9.83 -0.30 -2.96% 10.05 10.26 9.73 48,497,137
Jun 16 2022 10.13 -0.59 -5.5% 10.51 10.56 10.11 32,978,713
Jun 15 2022 10.72 -0.10 -0.92% 10.92 10.97 10.61 23,749,316
Jun 14 2022 10.82 -0.24 -2.17% 11.32 11.34 10.75 19,696,824
Jun 13 2022 11.06 -0.58 -4.98% 11.355 11.355 10.90 31,962,371
Jun 10 2022 11.64 -0.40 -3.32% 11.93 11.94 11.55 19,790,655
Jun 09 2022 12.04 -0.22 -1.79% 12.20 12.25 12.03 10,906,766
Jun 08 2022 12.26 -0.05 -0.41% 12.43 12.43 12.14 17,190,363
Jun 07 2022 12.31 0.45 3.79% 11.85 12.34 11.84 23,958,855
Jun 06 2022 11.86 0.01 0.08% 11.89 12.00 11.8001 9,985,755
Jun 03 2022 11.85 -0.16 -1.33% 11.94 12.005 11.82 10,490,937
Jun 02 2022 12.01 0.07 0.59% 11.88 12.08 11.77 16,995,468
Jun 01 2022 11.94 0.28 2.4% 11.80 11.995 11.61 17,651,576
May 31 2022 11.66 0.01 0.09% 11.81 11.88 11.56 23,096,904
May 30 2022 11.65 0.00 0.0% 11.65 11.65 11.65 0
See More Historical Prices ยป
Your Recent History
NYSE
ET
Energy Tra..
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220628 19:09:59