Energy Transfer LP Common Units (ET)

19.19
-0.27 (-1.39%)
NYSE · Last Trade: Nov 5th, 11:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Transfer LP Common Units (ET)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202619.6319.9019.1619.1913,739,59418.85
11/04/202620.0020.0619.4519.4619,796,45519.11
11/03/202620.2620.5720.1020.1612,590,75419.80
11/02/202620.7020.7720.2420.3412,619,24019.98
10/30/202621.0721.0720.8220.917,861,81320.54
10/29/202620.8221.0220.7220.889,311,80420.51
10/28/202620.4420.9420.4120.717,284,84020.34
10/27/202620.5520.6620.4020.417,313,41020.05
10/26/202620.4520.7420.2720.608,427,16320.23
10/23/202620.2020.5420.0320.456,549,27220.09
10/22/202620.1220.2719.8020.046,815,51919.68
10/21/202619.7720.2319.7720.138,644,20619.77
10/20/202620.1520.3019.5519.558,846,94519.20
10/19/202620.2520.3020.0420.116,974,90019.75
10/16/202620.0720.3419.9420.267,471,66119.90
10/15/202620.2020.4019.7919.8812,530,15219.53
10/14/202620.4520.6120.2520.259,140,44719.89
10/13/202620.4620.4920.3120.484,895,16420.11
10/12/202620.5020.5820.2320.414,737,10920.05
10/09/202620.5820.7620.4120.416,315,20120.05
10/08/202620.4020.7420.4020.625,457,77520.25
10/07/202620.7620.7720.1520.4810,064,75520.11
10/06/202620.7220.8020.3320.747,779,72720.37
10/05/202620.3420.7320.3420.727,215,20520.35
10/02/202620.0120.5019.9820.4711,140,43020.10
10/01/202619.7020.1319.5920.1012,621,64419.74
9/30/202620.0320.0719.6719.778,826,03419.42
9/29/202619.9420.0119.7719.9110,265,24019.55
9/28/202620.2720.3919.9320.109,166,91119.74
9/25/202620.3120.3420.0520.1915,114,05919.83
9/24/202620.5220.6220.3320.339,595,26819.97
9/23/202620.5320.7120.4320.496,809,30520.12
9/22/202620.7520.9920.4020.4010,287,32820.04
9/21/202621.0821.1220.7720.907,437,59720.53
9/18/202621.0221.2820.9521.1414,175,03020.76
9/17/202621.1421.2220.9921.056,955,08020.67
9/16/202621.3521.4220.9921.116,791,18220.73
9/15/202621.5221.6321.2521.337,500,92620.95
9/14/202621.6321.6721.3421.497,332,39321.11
9/11/202621.6121.7621.3621.558,155,08221.17
9/10/202621.7921.8421.5621.738,042,31821.34
9/09/202621.5821.7221.4921.688,054,08921.29
9/08/202621.5521.6321.3721.516,986,41021.13
9/04/202621.3821.5521.2521.506,015,09621.12
9/03/202621.5321.5821.4221.445,928,99021.06
9/02/202621.4021.6021.2321.546,917,13021.16
9/01/202621.6621.7721.4221.429,243,90121.04
8/31/202621.4521.5421.3721.517,053,47121.13
8/28/202621.3821.5021.2421.315,039,79620.93
8/27/202621.3621.4421.1521.386,414,32021.00
8/26/202621.0021.5020.9621.437,600,74621.05
8/25/202621.0021.1620.9621.029,179,01920.64
8/24/202621.2821.3620.9921.085,519,53720.70
8/21/202621.2521.3421.0621.1910,141,93220.81
8/20/202621.3021.4321.1021.217,983,40620.83
8/19/202621.5221.6421.1521.1813,507,58920.80
8/18/202621.1021.4321.0821.4210,273,73321.04
8/17/202621.0421.0720.8620.945,342,21520.57
8/14/202620.7821.1020.7821.056,945,20220.67
8/13/202620.9321.1120.7520.768,120,01920.39
8/12/202620.7820.9520.7220.959,003,94220.58
8/11/202620.5820.8820.5820.788,355,66920.41
8/10/202620.2420.6320.2020.5911,742,85120.22
8/07/202620.2020.4320.1120.1311,092,99519.77
8/06/202620.5620.8120.4920.6712,541,99919.97