Energy Transfer LP Common Units (ET)

19.17
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Transfer LP Common Units (ET)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202619.3619.4119.1119.179,978,72019.17
5/28/202619.4219.5719.3219.426,808,51519.42
5/27/202619.5019.6619.3319.338,649,78119.33
5/26/202619.8619.8919.5419.6014,010,48119.60
5/22/202619.9920.1919.9120.076,871,83620.07
5/21/202620.2820.3519.9520.016,653,19720.01
5/20/202620.4720.7020.1420.1615,360,81120.16
5/19/202620.2620.5020.1820.3911,949,71220.39
5/18/202620.1020.4519.9820.199,223,97520.19
5/15/202620.4020.4620.1520.1510,954,24620.15
5/14/202620.1020.4720.0720.3612,902,24620.36
5/13/202619.9420.1319.7720.1012,906,32920.10
5/12/202619.6420.0719.5620.0014,513,01220.00
5/11/202619.3619.7319.1419.6110,313,38719.61
5/08/202619.7119.7519.3019.3411,411,13519.34
5/07/202619.8019.9519.5219.9212,029,81019.58
5/06/202620.1520.2019.7719.8716,082,38919.53
5/05/202620.0520.6619.9120.3942,153,81920.04
5/04/202620.0520.2319.9220.0834,109,59219.74
5/01/202620.1720.2819.8119.9415,321,59319.60
4/30/202619.7520.2019.7220.1930,709,22519.85
4/29/202619.5019.8319.4519.7611,848,71019.42
4/28/202619.1719.5319.1719.4123,770,00719.08
4/27/202619.1119.2619.0419.056,823,90218.73
4/24/202619.1419.1818.8819.0820,323,28518.76
4/23/202619.0619.1618.9819.156,695,48318.83
4/22/202619.0419.1318.9019.077,543,14018.75
4/21/202618.9519.1718.8218.969,472,67518.64
4/20/202618.9018.9918.8018.9119,037,03118.59
4/17/202618.6118.9018.3418.8613,946,32418.54
4/16/202618.7619.0118.7418.877,611,38518.55
4/15/202618.7318.8818.6718.7117,945,81618.39
4/14/202618.7618.8418.5118.7310,562,69018.41
4/13/202619.3119.3118.7418.8515,467,25918.53
4/10/202619.0519.3719.0419.198,317,74618.86
4/09/202619.0319.5719.0019.0929,227,35718.77
4/08/202618.7819.1818.6019.0841,573,94118.76
4/07/202619.0219.3619.0219.1223,684,30418.80
4/06/202619.0019.1718.9018.9622,022,36418.64
4/02/202619.3019.3218.9218.9314,136,21518.61
4/01/202619.0519.1718.7219.0221,613,51918.70
3/31/202619.6319.7219.0119.3019,315,68718.97
3/30/202619.7719.8619.4819.5916,217,20819.26
3/27/202619.4519.8219.4219.6717,016,68919.34
3/26/202619.1719.4519.1419.4410,433,56719.11
3/25/202619.1619.3119.0619.1411,476,41218.82
3/24/202619.0019.4719.0019.2111,730,60818.88
3/23/202618.8819.1218.7219.0614,711,15618.74
3/20/202618.9919.1118.9319.0117,417,21218.69
3/19/202618.7219.1218.7018.9617,578,58418.64
3/18/202618.8318.8618.6618.6610,595,94718.34
3/17/202618.7918.9518.7418.7922,590,97218.47
3/16/202618.8318.9918.7218.7413,527,84518.42
3/13/202618.6018.8318.4918.7516,727,41718.43
3/12/202618.8018.9618.5518.5614,607,24618.25
3/11/202618.4118.7718.3418.7510,286,00918.43
3/10/202618.5218.6618.2418.3014,928,29417.99
3/09/202618.5118.8018.4418.5915,588,60018.27
3/06/202618.8018.8318.5918.7415,995,24018.42
3/05/202618.8418.9018.6318.6718,846,34518.35
3/04/202618.8118.8418.6118.7610,758,85718.44
3/03/202619.0719.1318.7818.8617,340,15518.54
3/02/202619.1019.2318.8519.1017,124,75518.78