Energy Transfer LP Common Units (ET)

18.84
+0.15 (0.80%)
NYSE · Last Trade: Mar 1st, 4:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Transfer LP Common Units (ET)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202618.7518.8518.6618.8410,326,46918.84
2/26/202618.4918.7818.3418.699,711,99318.69
2/25/202618.8518.8618.4418.599,917,83118.59
2/24/202618.8418.8718.6118.8012,463,31118.80
2/23/202618.9819.0418.7318.8217,665,59818.82
2/20/202618.8819.0718.8018.9811,115,23518.98
2/19/202619.0519.2318.9018.9019,060,59018.90
2/18/202618.7619.3018.7118.8621,278,35518.86
2/17/202618.7018.8218.2518.6119,471,62718.61
2/13/202618.3018.8118.2418.7527,421,56818.75
2/12/202618.2318.3918.0518.2617,921,68118.26
2/11/202618.2718.3318.1518.2114,251,63418.21
2/10/202618.0218.2618.0118.1110,981,40918.11
2/09/202617.8018.1417.7818.0512,006,70918.05
2/06/202617.8018.0417.7117.9418,115,84817.94
2/05/202618.3018.3218.0118.1914,323,27417.86
2/04/202618.4218.4718.1018.3718,381,30118.03
2/03/202618.3018.4718.2118.4122,311,46118.07
2/02/202618.3918.4318.1318.1417,880,73917.81
1/30/202618.5218.5518.1218.4513,628,12618.11
1/29/202618.4018.6018.2518.5317,276,72218.19
1/28/202618.0018.2517.9818.2413,826,54717.90
1/27/202617.9818.1317.8717.9513,563,73917.62
1/26/202618.0418.1117.8617.9614,878,74817.63
1/23/202618.1618.3417.8917.9919,807,37117.66
1/22/202617.6518.1517.6318.1124,322,70117.78
1/21/202617.6317.6917.4817.6518,616,28717.32
1/20/202617.3017.5117.2617.4416,960,39617.12
1/16/202617.4217.4917.2917.3514,752,52217.03
1/15/202617.4417.4917.2717.4611,815,60417.14
1/14/202617.4317.5017.3717.5016,761,87017.18
1/13/202617.1517.4917.1417.4013,703,62417.08
1/12/202616.9517.1616.8817.1513,371,74516.83
1/09/202616.9017.0216.8116.9613,419,78516.65
1/08/202616.5016.9116.5016.8918,259,81216.58
1/07/202616.2616.5716.2616.5217,312,67216.22
1/06/202616.4116.4816.2416.2514,131,63215.95
1/05/202616.5416.5816.2616.4216,029,00716.12
1/02/202616.4516.6416.3316.5915,254,22516.28
12/31/202516.5016.5416.3916.4913,490,86316.19
12/30/202516.2816.5516.2816.5414,778,95416.24
12/29/202516.3116.3416.2416.2711,766,58315.97
12/26/202516.3616.3816.2316.2510,524,61515.95
12/24/202516.2916.3916.2716.399,109,90616.09
12/23/202516.3216.3916.1816.3613,908,27316.06
12/22/202516.4016.4916.2816.3014,173,33816.00
12/19/202516.2116.4416.2016.3922,553,70516.09
12/18/202516.3816.4016.1916.2116,169,24815.91
12/17/202516.4016.4316.2716.3914,222,96216.09
12/16/202516.4116.4216.2516.3617,902,31816.06
12/15/202516.5516.5616.4016.5011,201,71516.20
12/12/202516.4416.6516.3716.5613,413,31416.25
12/11/202516.4516.4816.3516.4112,295,90716.11
12/10/202516.7316.7616.4416.4512,427,14816.15
12/09/202516.8016.9016.6516.6711,607,69216.36
12/08/202516.7516.8816.7516.8010,326,12216.49
12/05/202516.8016.9316.7116.8015,588,25916.49
12/04/202516.7316.8216.7116.8011,270,64516.49
12/03/202516.6016.7916.6016.7112,100,93116.40
12/02/202516.9016.9216.5616.5914,409,03816.28
12/01/202516.7016.8716.6716.8315,094,58316.52