Equitrans Midstream Corp (ETRN) Historical Stock Data
12.42 ↑0.00 (0.00%)
As of July 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ETRN is down -0.69% a day on average. There have been 10 days where Equitrans Midstream Corp closed green and 20 days where ETRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 12.36 | 12.42 | ↑$0.06 (0.49%) | 12.23 | 12.57 | 194.27M |
| 2024-07-18 | 12.48 | 12.35 | ↓$0.13 (-1.04%) | 12.33 | 12.68 | 13.56M |
| 2024-07-17 | 12.60 | 12.44 | ↓$0.16 (-1.27%) | 12.37 | 12.87 | 13M |
| 2024-07-16 | 12.99 | 12.56 | ↓$0.43 (-3.31%) | 12.53 | 12.99 | 5.95M |
| 2024-07-15 | 13.25 | 12.88 | ↓$0.37 (-2.79%) | 12.78 | 13.25 | 5.57M |
| 2024-07-12 | 13.17 | 12.99 | ↓$0.18 (-1.37%) | 12.94 | 13.17 | 3.11M |
| 2024-07-11 | 12.92 | 13.02 | ↑$0.10 (0.77%) | 12.82 | 13.06 | 2.44M |
| 2024-07-10 | 12.77 | 12.83 | ↑$0.06 (0.47%) | 12.63 | 12.85 | 2.07M |
| 2024-07-09 | 12.66 | 12.76 | ↑$0.10 (0.79%) | 12.48 | 12.82 | 3.09M |
| 2024-07-08 | 12.79 | 12.72 | ↓$0.07 (-0.55%) | 12.68 | 12.92 | 3.57M |
| 2024-07-05 | 12.93 | 12.71 | ↓$0.22 (-1.70%) | 12.60 | 12.95 | 2.58M |
| 2024-07-03 | 12.93 | 12.97 | ↑$0.04 (0.31%) | 12.91 | 13.17 | 1.27M |
| 2024-07-02 | 12.96 | 12.90 | ↓$0.06 (-0.46%) | 12.79 | 13.08 | 3.41M |
| 2024-07-01 | 12.95 | 12.82 | ↓$0.13 (-1.00%) | 12.68 | 12.98 | 4.56M |
| 2024-06-28 | 13.19 | 12.98 | ↓$0.21 (-1.59%) | 12.88 | 13.19 | 5.57M |
| 2024-06-27 | 13.29 | 13.05 | ↓$0.24 (-1.81%) | 12.91 | 13.43 | 2M |
| 2024-06-26 | 13.40 | 13.21 | ↓$0.19 (-1.42%) | 13.05 | 13.53 | 2.84M |
| 2024-06-25 | 13.45 | 13.48 | ↑$0.03 (0.22%) | 13.32 | 13.50 | 2.62M |
| 2024-06-24 | 13.04 | 13.45 | ↑$0.41 (3.14%) | 13.04 | 13.49 | 3.52M |
| 2024-06-21 | 13.24 | 12.98 | ↓$0.26 (-1.96%) | 12.93 | 13.24 | 7.51M |
| 2024-06-20 | 13.29 | 13.21 | ↓$0.08 (-0.60%) | 13.19 | 13.52 | 4.26M |
| 2024-06-18 | 13.52 | 13.37 | ↓$0.15 (-1.11%) | 13.35 | 13.59 | 6.20M |
| 2024-06-17 | 13.75 | 13.49 | ↓$0.26 (-1.89%) | 13.29 | 13.81 | 5.56M |
| 2024-06-14 | 14.01 | 13.78 | ↓$0.23 (-1.64%) | 13.75 | 14.10 | 6.17M |
| 2024-06-13 | 14.24 | 14.10 | ↓$0.14 (-0.98%) | 13.95 | 14.27 | 5.08M |
| 2024-06-12 | 14.61 | 14.26 | ↓$0.35 (-2.40%) | 14.16 | 14.64 | 13.80M |
| 2024-06-11 | 14.25 | 14.35 | ↑$0.10 (0.70%) | 14.13 | 14.44 | 10.35M |
| 2024-06-10 | 14.15 | 14.31 | ↑$0.16 (1.13%) | 14.10 | 14.42 | 9.30M |
| 2024-06-07 | 13.97 | 14.04 | ↑$0.07 (0.50%) | 13.89 | 14.16 | 2.68M |
| 2024-06-06 | 14.13 | 14.10 | ↓$0.03 (-0.21%) | 13.97 | 14.27 | 2.87M |
Create an account or log in to view more rows.
$ETRN the best advice has been no stop losses. Would have cost a fortune!!!
$ETRN choo choo
$ETRN volume is almost nonexistent
$ETRN gonna come down hard today
$ETRN Very bullish action
$ETRN it's going down??
$ETRN low volume today isn’t necessarily a bad thing
$ETRN weak
$ETRN Markets about as efficient as a retirement home
$ETRN pressure