Energy Transfer LP (ET) Historical Stock Data
19.07 ↑0.10 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ET is up 0.24% a day on average. There have been 16 days where Energy Transfer LP closed green and 14 days where ET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.11 | 19.07 | ↓$0.04 (-0.21%) | 18.96 | 19.20 | 22.17M |
| 2024-11-21 | 18.36 | 18.97 | ↑$0.61 (3.32%) | 18.32 | 19.07 | 42.71M |
| 2024-11-20 | 18.10 | 18.28 | ↑$0.18 (0.99%) | 18.03 | 18.37 | 28.44M |
| 2024-11-19 | 17.64 | 17.96 | ↑$0.32 (1.81%) | 17.59 | 18.08 | 22.24M |
| 2024-11-18 | 17.38 | 17.58 | ↑$0.20 (1.15%) | 17.37 | 17.65 | 17.21M |
| 2024-11-15 | 17.14 | 17.29 | ↑$0.15 (0.88%) | 17.07 | 17.31 | 13.13M |
| 2024-11-14 | 17.17 | 17.15 | ↓$0.02 (-0.12%) | 17.08 | 17.23 | 10.37M |
| 2024-11-13 | 17.12 | 17.10 | ↓$0.02 (-0.12%) | 16.99 | 17.15 | 30.76M |
| 2024-11-12 | 17.24 | 17.05 | ↓$0.19 (-1.10%) | 16.98 | 17.28 | 10.92M |
| 2024-11-11 | 17.30 | 17.24 | ↓$0.06 (-0.35%) | 17.13 | 17.39 | 20.24M |
| 2024-11-08 | 17.10 | 17.30 | ↑$0.20 (1.17%) | 16.86 | 17.40 | 26.16M |
| 2024-11-07 | 17.68 | 17.41 | ↓$0.27 (-1.53%) | 17.32 | 17.71 | 27.84M |
| 2024-11-06 | 17.43 | 17.42 | ↓$0.01 (-0.06%) | 17.09 | 17.50 | 31.22M |
| 2024-11-05 | 16.58 | 16.90 | ↑$0.32 (1.93%) | 16.54 | 16.91 | 25.42M |
| 2024-11-04 | 16.48 | 16.51 | ↑$0.03 (0.18%) | 16.47 | 16.60 | 13.83M |
| 2024-11-01 | 16.52 | 16.43 | ↓$0.09 (-0.54%) | 16.40 | 16.52 | 12.78M |
| 2024-10-31 | 16.48 | 16.48 | ↑$0.00 (0.00%) | 16.37 | 16.51 | 10.72M |
| 2024-10-30 | 16.42 | 16.47 | ↑$0.05 (0.30%) | 16.37 | 16.52 | 9.52M |
| 2024-10-29 | 16.42 | 16.38 | ↓$0.04 (-0.24%) | 16.32 | 16.46 | 12.04M |
| 2024-10-28 | 16.36 | 16.40 | ↑$0.04 (0.24%) | 16.28 | 16.44 | 10.82M |
| 2024-10-25 | 16.44 | 16.45 | ↑$0.01 (0.06%) | 16.35 | 16.49 | 10.55M |
| 2024-10-24 | 16.40 | 16.40 | ↑$0.00 (0.00%) | 16.35 | 16.49 | 9M |
| 2024-10-23 | 16.35 | 16.38 | ↑$0.03 (0.18%) | 16.29 | 16.42 | 6.95M |
| 2024-10-22 | 16.40 | 16.38 | ↓$0.02 (-0.12%) | 16.28 | 16.44 | 9.27M |
| 2024-10-21 | 16.43 | 16.40 | ↓$0.03 (-0.18%) | 16.33 | 16.46 | 11.41M |
| 2024-10-18 | 16.52 | 16.41 | ↓$0.11 (-0.67%) | 16.37 | 16.54 | 11.01M |
| 2024-10-17 | 16.42 | 16.49 | ↑$0.07 (0.43%) | 16.40 | 16.52 | 12.45M |
| 2024-10-16 | 16.45 | 16.40 | ↓$0.05 (-0.30%) | 16.39 | 16.52 | 10.01M |
| 2024-10-15 | 16.42 | 16.37 | ↓$0.05 (-0.30%) | 16.32 | 16.54 | 18.68M |
| 2024-10-14 | 16.48 | 16.55 | ↑$0.07 (0.42%) | 16.42 | 16.62 | 13.02M |
Create an account or log in to view more rows.
$ET cup and handle forming
$ET just waiting to short this bad boy.
$ET why is this not moving lol
$ET lock and load
$ET Holding.
$ET buy SHARES
$ET green shoots
$ET go to the bathroom
come back to green! I like it!
$ET not good
$ET how low can she go