Home

Energy Transfer LP Common Units (ET)

17.70
-0.02 (-0.11%)
NYSE · Last Trade: Sep 2nd, 8:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Transfer LP Common Units (ET)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202517.6817.8517.6217.708,464,15117.70
8/29/202517.6517.7817.6117.728,963,93717.72
8/28/202517.6117.6817.4617.6610,114,43317.66
8/27/202517.5717.6817.5417.579,214,18517.57
8/26/202517.5117.6017.4017.599,965,42917.59
8/25/202517.5417.6417.5017.5210,792,20417.52
8/22/202517.5217.7617.5017.5116,847,19417.51
8/21/202517.3517.6017.3417.4612,785,86317.46
8/20/202517.3117.4317.2817.3313,993,11217.33
8/19/202517.3817.3817.2317.3514,923,56017.35
8/18/202517.2617.3717.1717.3412,935,59817.34
8/15/202517.4117.4217.2417.2410,000,47517.24
8/14/202517.4017.4417.2317.3812,511,40017.38
8/13/202517.4217.5617.3217.4912,001,82717.49
8/12/202517.2117.4017.2017.3912,632,97517.39
8/11/202517.2617.2617.0917.1620,632,29817.16
8/08/202517.3317.5717.2417.2815,417,07317.28
8/07/202517.8617.9617.5217.6219,296,44517.29
8/06/202518.1118.1217.6617.8628,703,02617.53
8/05/202517.8617.9517.5517.7315,841,98117.40
8/04/202517.9117.9717.7817.7913,939,89317.46
8/01/202517.9918.0017.7017.7916,576,78417.46
7/31/202518.0418.1617.9518.0413,646,98817.70
7/30/202518.1718.1817.9318.059,601,60917.71
7/29/202517.9318.1717.8718.1614,962,17717.82
7/28/202517.9118.0017.7017.7812,730,58117.45
7/25/202517.8017.8717.7117.7210,436,94817.39
7/24/202517.4417.7317.3917.7213,201,91217.39
7/23/202517.2817.5017.2517.4413,068,57317.11
7/22/202517.2017.3817.1417.3312,446,63017.01
7/21/202517.5017.5217.2017.2413,442,27016.92
7/18/202517.5117.6017.4317.4713,444,98217.14
7/17/202517.4617.5517.3517.549,671,71917.21
7/16/202517.6017.6717.3317.4413,323,06017.11
7/15/202517.5117.6317.3417.5911,633,76617.26
7/14/202517.4617.6217.3917.499,929,52217.16
7/11/202517.4217.5417.3517.469,436,49517.13
7/10/202517.6617.6617.4317.4415,580,84917.11
7/09/202517.8017.8417.5717.6413,918,18517.31
7/08/202517.7617.8517.6717.809,746,11817.47
7/07/202517.9517.9717.6117.7513,183,73917.42
7/03/202517.9518.0317.8817.977,052,90517.63
7/02/202517.8717.9517.7017.9011,741,74017.56
7/01/202518.1518.1517.7617.8115,359,13817.48
6/30/202518.2018.2818.0918.1311,192,74917.79
6/27/202518.2018.2718.0518.2013,731,11617.86
6/26/202517.7018.2317.6518.1814,104,32817.84
6/25/202517.7417.9117.5717.6716,921,73017.34
6/24/202517.5817.7917.5517.6914,120,91617.36
6/23/202517.9718.0017.5217.6414,122,19817.31
6/20/202517.9318.0517.7517.8515,906,33517.52
6/18/202517.9618.0417.8217.8810,760,56217.55
6/17/202518.1618.2617.9017.9312,805,13617.59
6/16/202518.4118.6118.0618.1515,453,66117.81
6/13/202518.7118.7118.2018.3214,310,47717.98
6/12/202518.2318.4618.1818.4511,163,89118.10
6/11/202518.0518.3018.0318.2513,383,89517.91
6/10/202517.7718.0417.7617.9911,578,71317.65
6/09/202518.0118.0517.6917.7112,489,45417.38
6/06/202517.7218.0417.7217.9312,139,11017.59
6/05/202517.5917.8017.4217.6712,223,67417.34
6/04/202517.9118.2317.4217.5318,042,60917.20
6/03/202517.5017.9817.3417.9012,658,17017.56