Dark

ET
Energy Transfer LP Common Units representing limited partner interests
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

18.13USD+0.694%(+0.13)9,876,665

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:28:30 AM EDT

18.12USD+0.667%(+0.12)50,323

After-hours

May 20, 2025 4:56:30 PM EDT

18.12USD-0.028%(-0.01)3,519

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	18.160	18.1900	18.0400	18.14	+0.778%	9,876,665	0.000%
2025-05-19	17.810	18.0800	17.7900	18.00	+0.279%	11,749,818	+0.778%
2025-05-16	18.050	18.0800	17.8650	17.95	-0.111%	7,676,120	+1.058%
2025-05-15	18.030	18.1098	17.8000	17.97	-1.046%	11,064,236	+0.946%
2025-05-14	18.000	18.1700	17.8400	18.16	+0.889%	11,112,315	-0.110%
2025-05-13	17.520	18.0400	17.4500	18.00	+3.211%	13,162,323	+0.778%
2025-05-12	17.840	17.8700	17.3600	17.44	+1.336%	20,417,153	+4.014%
2025-05-09	17.140	17.3600	17.0100	17.21	-0.921%	16,185,913	+5.404%
2025-05-08	17.040	17.5000	16.9450	17.37	+2.842%	23,123,180	+4.433%
2025-05-07	16.245	17.0950	16.2450	16.89	+6.831%	30,328,590	+7.401%
2025-05-06	16.300	16.3900	15.8000	15.81	-2.347%	23,141,519	+14.738%
2025-05-05	16.550	16.5584	16.1750	16.19	-2.879%	19,004,829	+12.044%
2025-05-02	16.810	16.8668	16.6000	16.67	+0.847%	16,540,098	+8.818%
2025-05-01	16.690	16.9700	16.5050	16.53	-0.060%	18,176,215	+9.740%
2025-04-30	16.900	16.9400	16.3500	16.54	-2.934%	19,619,468	+9.674%
2025-04-29	17.200	17.3100	17.0400	17.04	-1.389%	10,873,187	+6.455%
2025-04-28	17.450	17.5250	17.2100	17.28	-0.974%	11,028,819	+4.977%
2025-04-25	17.510	17.5400	17.2800	17.45	-0.796%	9,817,443	+3.954%
2025-04-24	17.200	17.7050	17.1700	17.59	+2.865%	10,808,642	+3.127%
2025-04-23	17.360	17.6000	16.9201	17.10	+0.707%	14,066,791	+6.082%
2025-04-22	16.805	17.0450	16.7500	16.98	+2.536%	11,431,463	+6.832%
2025-04-21	17.205	17.2300	16.3800	16.56	-4.111%	14,310,217	+9.541%
2025-04-17	17.110	17.5200	17.0700	17.27	+2.069%	11,256,273	+5.038%
2025-04-16	17.150	17.3000	16.7900	16.92	-1.110%	11,709,955	+7.210%
2025-04-15	16.870	17.3689	16.8000	17.11	+1.724%	10,196,601	+6.020%
2025-04-14	16.730	16.8567	16.4150	16.82	+3.001%	14,448,958	+7.848%
2025-04-11	16.050	16.3300	15.4100	16.33	+2.640%	18,407,267	+11.084%
2025-04-10	16.480	16.5000	15.5137	15.91	-4.559%	19,076,694	+14.016%
2025-04-09	15.430	16.9850	14.9000	16.67	+6.518%	48,154,169	+8.818%
2025-04-08	16.970	17.0300	15.3200	15.65	-1.386%	31,815,935	+15.911%
2025-04-07	15.010	16.7781	14.6000	15.87	-1.795%	44,863,170	+14.304%
2025-04-04	16.900	16.9800	15.6300	16.16	-8.855%	50,932,805	+12.252%
2025-04-03	18.200	18.3200	17.6850	17.73	-6.339%	30,295,926	+2.312%
2025-04-02	18.690	18.9400	18.5500	18.93	+1.068%	7,907,347	-4.173%
2025-04-01	18.525	18.8400	18.4000	18.73	+0.753%	11,201,263	-3.150%
2025-03-31	18.280	18.6450	18.2200	18.59	-0.641%	12,523,299	-2.421%
2025-03-28	18.890	18.8900	18.4500	18.71	-0.900%	10,756,990	-3.046%
2025-03-27	18.900	19.0400	18.7500	18.88	-0.264%	9,882,221	-3.919%
2025-03-26	18.900	19.1200	18.8550	18.93	+0.265%	10,348,797	-4.173%
2025-03-25	18.870	19.1300	18.8100	18.88	0.000%	8,723,104	-3.919%
2025-03-24	18.805	19.1100	18.7729	18.88	+1.505%	12,820,410	-3.919%
2025-03-21	18.820	18.8200	18.4500	18.60	-1.326%	14,479,934	-2.473%
2025-03-20	19.040	19.0650	18.8150	18.85	-0.475%	7,931,869	-3.767%
2025-03-19	18.790	19.0500	18.6850	18.94	+1.392%	6,599,238	-4.224%
2025-03-18	18.940	18.9800	18.6600	18.68	-1.164%	7,214,374	-2.891%
2025-03-17	18.790	19.0300	18.7400	18.90	+0.908%	8,987,274	-4.021%
2025-03-14	18.320	18.7770	18.3200	18.73	+3.082%	10,418,061	-3.150%
2025-03-13	18.430	18.7000	18.1250	18.17	-1.250%	9,776,012	-0.165%
2025-03-12	18.170	18.6000	18.0500	18.40	+3.197%	14,961,348	-1.413%
2025-03-11	17.280	18.0100	17.2100	17.83	+3.302%	17,834,437	+1.739%
2025-03-10	17.270	17.3500	16.8300	17.26	-1.145%	40,016,550	+5.098%
2025-03-07	17.710	17.8900	17.2800	17.46	-1.356%	26,797,156	+3.895%
2025-03-06	17.950	18.0450	17.3600	17.70	-2.747%	26,562,111	+2.486%
2025-03-05	18.460	18.5700	17.8801	18.20	-1.462%	23,079,820	-0.330%
2025-03-04	18.810	18.8500	18.1000	18.47	-2.943%	29,142,396	-1.787%
2025-03-03	19.320	19.5100	18.9000	19.03	-1.348%	13,426,977	-4.677%
2025-02-28	18.890	19.3400	18.8600	19.29	+1.848%	11,573,092	-5.962%
2025-02-27	19.300	19.3755	18.9150	18.94	-1.148%	14,528,848	-4.224%
2025-02-26	19.055	19.4550	18.9400	19.16	+1.268%	12,971,792	-5.324%
2025-02-25	18.960	19.1500	18.2500	18.92	-0.264%	30,373,450	-4.123%
2025-02-24	19.410	19.4100	18.6250	18.97	-2.166%	21,353,814	-4.375%
2025-02-21	19.850	19.8774	19.3000	19.39	-2.758%	15,622,598	-6.447%
2025-02-20	20.120	20.1200	19.7742	19.94	-0.895%	13,145,759	-9.027%
2025-02-19	20.500	20.5090	20.0500	20.12	-0.887%	15,028,883	-9.841%
2025-02-18	20.110	20.4500	20.0700	20.30	+1.551%	13,518,666	-10.640%
2025-02-14	19.880	20.0900	19.7449	19.99	+0.858%	10,391,773	-9.255%
2025-02-13	19.740	19.9100	19.5500	19.82	+0.865%	12,590,141	-8.476%
2025-02-12	19.330	19.9900	19.2600	19.65	-0.808%	15,853,574	-7.684%
2025-02-11	20.100	20.1000	19.8000	19.81	-1.394%	15,731,711	-8.430%
2025-02-10	20.430	20.5500	20.0000	20.09	+0.803%	20,809,169	-9.706%
2025-02-07	20.000	20.1152	19.7900	19.93	-2.160%	14,678,517	-8.981%
2025-02-06	20.870	20.9000	20.2400	20.37	-2.020%	14,719,292	-10.947%
2025-02-05	20.750	21.0700	20.7400	20.79	+0.096%	15,656,447	-12.747%
2025-02-04	20.880	20.9750	20.6700	20.77	+0.048%	12,437,962	-12.662%
2025-02-03	20.150	20.8650	20.0800	20.76	+1.367%	17,486,130	-12.620%
2025-01-31	21.150	21.1600	20.4400	20.48	-2.846%	17,164,901	-11.426%
2025-01-30	20.640	21.1500	20.6400	21.08	+2.679%	26,615,114	-13.947%
2025-01-29	20.470	20.6500	20.4100	20.53	+0.885%	9,416,318	-11.642%
2025-01-28	20.050	20.3900	19.8000	20.35	+2.726%	21,856,845	-10.860%
2025-01-27	20.380	20.4200	19.5250	19.81	-5.891%	46,829,460	-8.430%
2025-01-24	21.230	21.2400	20.8200	21.05	-0.047%	20,306,558	-13.824%
2025-01-23	21.080	21.2700	20.9800	21.06	+0.669%	12,421,254	-13.865%
2025-01-22	21.000	21.4500	20.9100	20.92	+0.048%	18,759,067	-13.289%
2025-01-21	20.520	21.0200	20.3750	20.91	+3.056%	19,718,161	-13.247%
2025-01-17	20.310	20.4000	20.1114	20.29	+0.198%	14,466,916	-10.596%
2025-01-16	20.060	20.3000	19.8800	20.25	+1.048%	18,166,688	-10.420%
2025-01-15	20.200	20.3200	19.6400	20.04	+0.552%	18,686,693	-9.481%
2025-01-14	19.600	20.0050	19.5340	19.93	+2.363%	12,729,225	-8.981%
2025-01-13	19.550	19.6200	19.2500	19.47	+0.257%	17,281,150	-6.831%
2025-01-10	19.780	19.8300	19.2800	19.42	-1.571%	14,380,445	-6.591%
2025-01-08	19.400	19.7500	19.3600	19.73	+1.231%	8,968,373	-8.059%
2025-01-07	19.720	19.8000	19.3600	19.49	-0.663%	9,662,921	-6.927%
2025-01-06	19.700	19.8200	19.5700	19.62	-0.102%	8,412,009	-7.543%
2025-01-03	19.720	19.7795	19.5000	19.64	-0.355%	20,380,213	-7.637%
2025-01-02	19.560	19.7500	19.4500	19.71	+0.613%	22,005,854	-7.965%
2024-12-31	19.670	19.7800	19.4700	19.59	+0.102%	8,812,248	-7.402%
2024-12-30	19.230	19.6300	19.2000	19.57	+1.504%	10,718,960	-7.307%
2024-12-27	19.210	19.2800	19.0700	19.28	+0.104%	6,741,091	-5.913%
2024-12-26	19.550	19.5600	19.1500	19.26	-1.735%	8,264,686	-5.815%
2024-12-24	19.230	19.6000	19.0800	19.60	+2.941%	6,987,384	-7.449%
2024-12-23	18.800	19.0700	18.6900	19.04	+0.954%	8,803,749	-4.727%
2024-12-20	18.380	18.8600	18.3100	18.86	+3.229%	22,770,865	-3.818%
2024-12-19	18.390	18.6500	18.0900	18.27	+0.385%	14,370,053	-0.712%
2024-12-18	18.690	18.7700	18.2000	18.20	-2.361%	13,910,952	-0.330%
2024-12-17	18.550	18.7450	18.4000	18.64	-0.321%	30,065,688	-2.682%
2024-12-16	19.030	19.0950	18.7000	18.70	-1.786%	12,637,252	-2.995%
2024-12-13	19.250	19.2600	18.9600	19.04	-0.885%	10,527,980	-4.727%
2024-12-12	19.170	19.3800	19.0600	19.21	+0.156%	8,821,476	-5.570%
2024-12-11	18.870	19.2900	18.8100	19.18	+2.348%	11,674,423	-5.422%
2024-12-10	18.930	19.0650	18.6800	18.74	-0.531%	11,603,025	-3.202%
2024-12-09	19.500	19.6300	18.8200	18.84	-2.181%	14,233,801	-3.715%
2024-12-06	19.060	19.5000	18.8900	19.26	+0.996%	14,266,012	-5.815%
2024-12-05	18.800	19.2000	18.7300	19.07	+0.474%	11,110,586	-4.877%
2024-12-04	19.260	19.3800	18.9500	18.98	-1.454%	11,082,003	-4.426%
2024-12-03	19.450	19.4799	18.9350	19.26	-0.824%	14,005,199	-5.815%
2024-12-02	19.900	19.9000	19.3600	19.42	-2.216%	14,873,647	-6.591%
2024-11-29	19.600	20.0200	19.5800	19.86	+2.266%	15,784,643	-8.661%
2024-11-27	19.280	19.7100	19.2500	19.42	+1.146%	22,586,842	-6.591%
2024-11-26	18.930	19.2200	18.8500	19.20	+1.212%	12,210,076	-5.521%
2024-11-25	19.130	19.3500	18.7200	18.97	-0.524%	20,619,147	-4.375%
2024-11-22	19.110	19.2000	18.9600	19.07	+0.527%	22,127,559	-4.877%
2024-11-21	18.360	19.0700	18.3150	18.97	+3.775%	42,658,722	-4.375%
2024-11-20	18.100	18.3700	18.0250	18.28	+1.782%	28,372,318	-0.766%
2024-11-19	17.640	18.0800	17.5850	17.96	+2.162%	22,212,047	+1.002%
2024-11-18	17.380	17.6500	17.3700	17.58	+1.677%	17,179,834	+3.185%
2024-11-15	17.140	17.3100	17.0700	17.29	+0.816%	13,061,839	+4.916%
2024-11-14	17.170	17.2300	17.0800	17.15	+0.292%	10,376,959	+5.773%
2024-11-13	17.120	17.1500	16.9900	17.10	+0.293%	32,006,678	+6.082%
2024-11-12	17.240	17.2800	16.9800	17.05	-1.102%	10,869,554	+6.393%
2024-11-11	17.300	17.3900	17.1300	17.24	-0.347%	20,230,064	+5.220%
2024-11-08	17.100	17.4000	16.8600	17.30	-0.632%	26,095,142	+4.855%
2024-11-07	17.680	17.7100	17.3150	17.41	-0.057%	27,834,055	+4.193%
2024-11-06	17.430	17.5000	17.0905	17.42	+3.077%	31,037,091	+4.133%
2024-11-05	16.580	16.9100	16.5400	16.90	+2.362%	25,412,616	+7.337%
2024-11-04	16.480	16.5957	16.4700	16.51	+0.487%	13,805,991	+9.873%
2024-11-01	16.520	16.5200	16.4000	16.43	-0.303%	12,678,224	+10.408%
2024-10-31	16.480	16.5100	16.3700	16.48	+0.061%	10,714,294	+10.073%
2024-10-30	16.420	16.5200	16.3700	16.47	+0.549%	9,511,020	+10.140%
2024-10-29	16.420	16.4600	16.3200	16.38	-0.122%	11,934,533	+10.745%
2024-10-28	16.360	16.4400	16.2800	16.40	-0.304%	10,777,765	+10.610%
2024-10-25	16.440	16.4900	16.3500	16.45	+0.305%	10,428,251	+10.274%
2024-10-24	16.400	16.4900	16.3500	16.40	+0.122%	8,859,035	+10.610%
2024-10-23	16.350	16.4199	16.2900	16.38	0.000%	6,951,633	+10.745%
2024-10-22	16.400	16.4400	16.2800	16.38	-0.122%	9,262,061	+10.745%
2024-10-21	16.430	16.4600	16.3300	16.40	-0.061%	10,934,119	+10.610%
2024-10-18	16.520	16.5350	16.3700	16.41	-0.485%	11,015,745	+10.542%
2024-10-17	16.420	16.5200	16.4044	16.49	+0.549%	12,447,668	+10.006%
2024-10-16	16.450	16.5200	16.3900	16.40	+0.183%	9,996,672	+10.610%
2024-10-15	16.420	16.5400	16.3200	16.37	-1.088%	18,667,502	+10.812%
2024-10-14	16.480	16.6200	16.4200	16.55	+0.182%	12,993,301	+9.607%
2024-10-11	16.400	16.6400	16.3700	16.52	+0.978%	15,704,665	+9.806%
2024-10-10	16.290	16.4500	16.2500	16.36	+0.553%	9,826,212	+10.880%
2024-10-09	16.185	16.3000	16.1400	16.27	+0.618%	6,951,573	+11.494%
2024-10-08	16.220	16.2500	16.0600	16.17	-0.308%	6,285,298	+12.183%
2024-10-07	16.300	16.3700	16.2100	16.22	-0.491%	6,583,255	+11.837%
2024-10-04	16.330	16.4400	16.2700	16.30	-0.061%	10,380,746	+11.288%
2024-10-03	16.080	16.3460	15.9800	16.31	+1.620%	15,914,800	+11.220%
2024-10-02	16.160	16.1900	15.9500	16.05	-0.311%	12,220,354	+13.022%
2024-10-01	15.980	16.1600	15.9500	16.10	+0.312%	9,740,175	+12.671%
2024-09-30	16.070	16.1450	15.9500	16.05	-0.124%	8,311,937	+13.022%
2024-09-27	15.920	16.1000	15.9100	16.07	+0.942%	8,151,147	+12.881%
2024-09-26	16.200	16.2500	15.8600	15.92	-1.728%	16,594,990	+13.945%
2024-09-25	16.210	16.2500	16.0900	16.20	-0.062%	9,873,121	+11.975%
2024-09-24	16.350	16.3800	16.1800	16.21	-0.430%	10,243,434	+11.906%
2024-09-23	16.200	16.3500	16.1550	16.28	+0.494%	14,810,924	+11.425%
2024-09-20	16.180	16.2300	16.0700	16.20	+0.186%	8,728,034	+11.975%
2024-09-19	16.300	16.3000	16.1400	16.17	+0.372%	9,718,868	+12.183%
2024-09-18	16.060	16.2900	15.9600	16.11	+0.562%	11,524,551	+12.601%
2024-09-17	16.150	16.2200	15.9100	16.02	-0.989%	17,406,328	+13.233%
2024-09-16	16.180	16.2900	15.9600	16.18	+0.062%	12,510,720	+12.114%
2024-09-13	16.030	16.2000	16.0250	16.17	+1.063%	9,236,185	+12.183%
2024-09-12	15.900	16.0400	15.8750	16.00	+0.819%	7,372,976	+13.375%
2024-09-11	15.770	15.9300	15.6600	15.87	+0.253%	10,044,899	+14.304%
2024-09-10	15.830	15.8800	15.6600	15.83	+0.127%	12,209,340	+14.593%
2024-09-09	15.960	16.0000	15.7700	15.81	-0.503%	7,284,165	+14.738%
2024-09-06	16.040	16.0900	15.8000	15.89	-0.811%	11,868,267	+14.160%
2024-09-05	16.030	16.1750	15.9900	16.02	+0.628%	15,640,897	+13.233%
2024-09-04	15.990	16.1200	15.9100	15.92	-0.686%	18,943,404	+13.945%
2024-09-03	16.040	16.1300	15.7900	16.03	-0.435%	13,370,102	+13.163%
2024-08-30	15.950	16.1200	15.8900	16.10	+0.877%	7,787,016	+12.671%
2024-08-29	15.940	15.9600	15.7900	15.96	+0.504%	8,634,989	+13.659%
2024-08-28	15.910	15.9200	15.7400	15.88	-0.189%	10,448,755	+14.232%
2024-08-27	16.080	16.0900	15.9000	15.91	-1.241%	9,028,544	+14.016%
2024-08-26	16.200	16.3100	16.0600	16.11	-0.248%	12,733,673	+12.601%
2024-08-23	16.020	16.2200	16.0000	16.15	+1.254%	8,533,383	+12.322%
2024-08-22	16.000	16.1050	15.9500	15.95	-0.437%	8,120,000	+13.730%
2024-08-21	16.120	16.1401	15.9800	16.02	-0.249%	10,831,551	+13.233%
2024-08-20	16.300	16.3150	16.0400	16.06	-1.472%	9,389,100	+12.951%
2024-08-19	16.430	16.4600	16.2640	16.30	0.000%	23,904,181	+11.288%
2024-08-16	15.940	16.3000	15.9400	16.30	+1.939%	18,582,537	+11.288%
2024-08-15	16.050	16.1300	15.9100	15.99	+0.125%	16,416,656	+13.446%
2024-08-14	15.630	16.0200	15.6150	15.97	+2.503%	19,034,411	+13.588%
2024-08-13	15.520	15.6275	15.3200	15.58	+0.193%	20,071,650	+16.431%
2024-08-12	15.710	15.7500	15.5300	15.55	-0.702%	22,195,031	+16.656%
2024-08-09	15.900	15.9400	15.5400	15.66	-3.631%	36,014,966	+15.837%
2024-08-08	15.810	16.3100	15.6000	16.25	+4.033%	33,396,342	+11.631%
2024-08-07	16.240	16.2900	15.6100	15.62	-2.314%	23,892,066	+16.133%
2024-08-06	15.630	16.1000	15.5300	15.99	+3.629%	25,360,873	+13.446%
2024-08-05	15.200	15.6100	14.9009	15.43	-3.260%	30,007,660	+17.563%
2024-08-02	16.100	16.1400	15.6900	15.95	-1.482%	20,889,699	+13.730%
2024-08-01	16.300	16.3600	15.9750	16.19	-0.492%	16,400,806	+12.044%
2024-07-31	16.290	16.3500	16.2200	16.27	+0.370%	10,342,424	+11.494%
2024-07-30	16.060	16.2100	15.9400	16.21	+1.186%	17,400,184	+11.906%
2024-07-29	16.310	16.3100	15.8900	16.02	-1.537%	19,383,921	+13.233%
2024-07-26	16.200	16.3100	16.0700	16.27	+0.868%	22,056,351	+11.494%
2024-07-25	16.240	16.3200	16.1000	16.13	-0.309%	36,071,951	+12.461%
2024-07-24	16.360	16.3950	16.1700	16.18	-1.341%	38,486,828	+12.114%
2024-07-23	16.380	16.4300	16.2500	16.40	+0.122%	31,040,163	+10.610%
2024-07-22	16.420	16.4400	16.2200	16.38	-0.365%	16,586,399	+10.745%
2024-07-19	16.340	16.5000	16.2400	16.44	+0.550%	17,556,283	+10.341%
2024-07-18	16.140	16.3900	16.1400	16.35	+1.490%	21,946,949	+10.948%
2024-07-17	16.400	16.4799	16.1000	16.11	-1.528%	23,003,733	+12.601%
2024-07-16	16.370	16.4500	16.3100	16.36	-0.183%	19,768,397	+10.880%
2024-07-15	16.340	16.4400	16.1700	16.39	+0.862%	18,697,684	+10.677%
2024-07-12	16.340	16.3600	16.2100	16.25	-0.368%	11,314,849	+11.631%
2024-07-11	16.290	16.3200	16.2150	16.31	+0.184%	9,090,801	+11.220%
2024-07-10	16.190	16.3000	16.1400	16.28	+0.993%	18,227,687	+11.425%
2024-07-09	16.100	16.2800	16.0300	16.12	+0.186%	12,452,971	+12.531%
2024-07-08	16.210	16.2800	16.0800	16.09	-0.556%	8,241,524	+12.741%
2024-07-05	16.330	16.3600	16.1100	16.18	-0.919%	8,252,691	+12.114%
2024-07-03	16.400	16.4700	16.3150	16.33	-0.427%	6,028,052	+11.084%
2024-07-02	16.400	16.4800	16.3100	16.40	+0.244%	10,586,705	+10.610%
2024-07-01	16.310	16.3800	16.2000	16.36	+0.863%	12,361,605	+10.880%
2024-06-28	16.090	16.3100	16.0350	16.22	+1.185%	12,581,161	+11.837%
2024-06-27	15.920	16.0300	15.9200	16.03	+0.691%	5,350,806	+13.163%
2024-06-26	16.000	16.0400	15.8100	15.92	-0.500%	16,820,466	+13.945%
2024-06-25	15.810	16.0100	15.8100	16.00	+0.566%	6,296,987	+13.375%
2024-06-24	15.750	16.0000	15.7400	15.91	+1.209%	9,214,897	+14.016%
2024-06-21	15.740	15.8250	15.6700	15.72	+0.127%	8,293,777	+15.394%
2024-06-20	15.500	15.7300	15.4700	15.70	+1.421%	9,501,719	+15.541%
2024-06-18	15.330	15.5300	15.3300	15.48	+1.044%	8,781,044	+17.183%
2024-06-17	15.170	15.4100	15.1500	15.32	+1.055%	10,193,508	+18.407%
2024-06-14	15.250	15.5000	15.1500	15.16	-0.915%	12,896,354	+19.657%
2024-06-13	15.480	15.4800	15.2800	15.30	-1.163%	17,113,349	+18.562%
2024-06-12	15.640	15.6700	15.4100	15.48	-0.578%	10,322,789	+17.183%
2024-06-11	15.680	15.6800	15.5632	15.57	-0.828%	6,096,630	+16.506%
2024-06-10	15.500	15.7200	15.4500	15.70	+1.421%	8,231,763	+15.541%
2024-06-07	15.420	15.5400	15.3100	15.48	+0.194%	8,523,134	+17.183%
2024-06-06	15.350	15.4600	15.3000	15.45	+0.455%	7,558,364	+17.411%
2024-06-05	15.400	15.4500	15.2500	15.38	+0.065%	9,350,741	+17.945%
2024-06-04	15.320	15.3900	15.1000	15.37	-0.065%	13,442,339	+18.022%
2024-06-03	15.650	15.6650	15.2900	15.38	-1.851%	12,110,125	+17.945%
2024-05-31	15.550	15.6700	15.5200	15.67	+0.837%	6,981,605	+15.763%
2024-05-30	15.410	15.5700	15.4100	15.54	+0.713%	7,964,850	+16.731%
2024-05-29	15.470	15.4800	15.3000	15.43	-0.387%	9,261,600	+17.563%
2024-05-28	15.460	15.5400	15.3600	15.49	+0.324%	11,159,777	+17.108%
2024-05-24	15.450	15.6100	15.3800	15.44	+0.195%	12,152,520	+17.487%
2024-05-23	15.780	15.8000	15.3100	15.41	-2.034%	16,795,769	+17.716%
2024-05-22	15.930	15.9400	15.6300	15.73	-1.255%	10,092,353	+15.321%
2024-05-21	16.080	16.1300	15.9200	15.93	-1.240%	10,457,522	+13.873%
2024-05-20	16.080	16.1800	16.0100	16.13	+1.065%	16,234,151	+12.461%
2024-05-17	15.870	15.9850	15.7900	15.96	+0.821%	10,607,193	+13.659%
2024-05-16	15.900	16.0100	15.8100	15.83	-0.378%	9,304,595	+14.593%
2024-05-15	15.860	15.9300	15.7100	15.89	+0.126%	8,921,752	+14.160%
2024-05-14	15.800	15.8800	15.7100	15.87	+0.316%	10,036,809	+14.304%
2024-05-13	15.920	16.0300	15.8000	15.82	-0.753%	15,719,456	+14.665%
2024-05-10	15.950	16.0050	15.7800	15.94	-1.787%	15,164,030	+13.802%
2024-05-09	16.330	16.4000	16.0800	16.23	-0.123%	20,697,673	+11.768%
2024-05-08	16.150	16.2750	16.0400	16.25	+0.744%	15,023,823	+11.631%
2024-05-07	16.120	16.2000	16.0300	16.13	+0.436%	11,126,885	+12.461%
2024-05-06	16.000	16.0800	15.9500	16.06	+1.070%	12,703,596	+12.951%
2024-05-03	15.940	15.9900	15.7750	15.89	+0.697%	9,328,761	+14.160%
2024-05-02	15.600	15.8000	15.5100	15.78	+1.938%	9,575,956	+14.956%
2024-05-01	15.780	15.8200	15.4500	15.48	-1.589%	13,158,518	+17.183%
2024-04-30	16.010	16.0183	15.6900	15.73	-1.564%	13,274,783	+15.321%
2024-04-29	15.970	16.0700	15.9600	15.98	+0.125%	8,089,737	+13.517%
2024-04-26	15.930	15.9700	15.8600	15.96	+0.125%	5,257,767	+13.659%
2024-04-25	15.810	15.9600	15.7600	15.94	+0.441%	8,236,753	+13.802%
2024-04-24	15.890	15.9480	15.7900	15.87	-0.189%	8,479,898	+14.304%
2024-04-23	15.860	15.9800	15.7750	15.90	+0.442%	10,872,078	+14.088%
2024-04-22	15.800	15.8700	15.7050	15.83	+0.380%	9,859,721	+14.593%
2024-04-19	15.560	15.9600	15.5300	15.77	+1.545%	14,179,240	+15.029%
2024-04-18	15.310	15.7000	15.2900	15.53	+1.970%	15,766,489	+16.806%
2024-04-17	15.010	15.2700	14.9650	15.23	+0.861%	11,697,902	+19.107%
2024-04-16	15.200	15.2100	14.9700	15.10	-0.854%	21,964,255	+20.132%
2024-04-15	15.540	15.5427	15.2000	15.23	-1.232%	14,179,828	+19.107%
2024-04-12	15.780	15.8700	15.3700	15.42	-1.658%	13,094,149	+17.639%
2024-04-11	15.800	15.8200	15.6000	15.68	-0.634%	9,191,368	+15.689%
2024-04-10	15.710	15.8000	15.5900	15.78	+0.382%	11,747,669	+14.956%
2024-04-09	15.840	15.8700	15.6700	15.72	-0.632%	10,204,993	+15.394%
2024-04-08	15.850	15.9293	15.8000	15.82	-0.126%	11,072,744	+14.665%
2024-04-05	15.810	15.8900	15.7600	15.84	+0.190%	7,905,410	+14.520%
2024-04-04	16.000	16.0400	15.8100	15.81	-1.188%	10,405,316	+14.738%
2024-04-03	15.840	16.0000	15.7900	16.00	+1.394%	9,736,785	+13.375%
2024-04-02	15.700	15.8500	15.6700	15.78	+0.574%	8,972,437	+14.956%
2024-04-01	15.750	15.7700	15.6150	15.69	-0.254%	12,427,829	+15.615%
2024-03-28	15.590	15.8100	15.5200	15.73	+1.223%	12,326,671	+15.321%
2024-03-27	15.480	15.5600	15.3600	15.54	+0.323%	11,987,411	+16.731%
2024-03-26	15.560	15.6200	15.4500	15.49	-0.450%	9,870,969	+17.108%
2024-03-25	15.570	15.7400	15.5400	15.56	0.000%	9,713,437	+16.581%
2024-03-22	15.560	15.6150	15.5000	15.56	-0.192%	7,344,118	+16.581%
2024-03-21	15.670	15.6900	15.5100	15.59	-0.447%	15,836,604	+16.357%
2024-03-20	15.660	15.7200	15.5000	15.66	-0.128%	10,060,305	+15.837%
2024-03-19	15.540	15.7100	15.5100	15.68	+0.771%	11,078,380	+15.689%
2024-03-18	15.340	15.5600	15.3200	15.56	+1.434%	9,608,407	+16.581%
2024-03-15	15.070	15.3700	15.0500	15.34	+1.995%	12,137,242	+18.253%
2024-03-14	15.140	15.2100	15.0000	15.04	-0.397%	8,308,452	+20.612%
2024-03-13	15.090	15.2100	15.0700	15.10	+0.600%	9,247,502	+20.132%
2024-03-12	15.050	15.1200	15.0000	15.01	0.000%	9,346,486	+20.853%
2024-03-11	15.020	15.0700	14.8700	15.01	-0.133%	10,707,052	+20.853%
2024-03-08	15.240	15.2400	14.9800	15.03	-1.053%	10,285,001	+20.692%
2024-03-07	15.180	15.2800	15.1300	15.19	+0.264%	8,148,567	+19.421%
2024-03-06	15.150	15.2200	15.0700	15.15	+0.866%	7,566,382	+19.736%
2024-03-05	14.890	15.1300	14.8900	15.02	+0.805%	10,226,281	+20.772%
2024-03-04	15.000	15.0600	14.8800	14.90	-0.534%	8,463,064	+21.745%
2024-03-01	14.710	14.9900	14.7100	14.98	+2.322%	11,418,866	+21.095%
2024-02-29	14.610	14.6800	14.5950	14.64	+0.757%	8,281,691	+23.907%
2024-02-28	14.720	14.8050	14.5200	14.53	-1.089%	7,766,242	+24.845%
2024-02-27	14.700	14.8300	14.6200	14.69	0.000%	8,941,729	+23.485%
2024-02-26	14.900	14.9100	14.6900	14.69	-1.343%	10,049,153	+23.485%
2024-02-23	14.810	14.9750	14.7600	14.89	+0.676%	9,761,160	+21.827%
2024-02-22	14.850	14.8802	14.7200	14.79	-0.404%	26,154,159	+22.650%
2024-02-21	14.670	14.9100	14.6200	14.85	+1.434%	16,787,801	+22.155%
2024-02-20	14.690	14.7300	14.5500	14.64	+0.619%	15,338,497	+23.907%
2024-02-16	14.400	14.5600	14.3600	14.55	+0.902%	16,493,124	+24.674%
2024-02-15	14.100	14.4300	14.0900	14.42	+2.197%	19,103,473	+25.798%
2024-02-14	14.080	14.2000	13.9900	14.11	+1.074%	14,156,511	+28.561%
2024-02-13	14.030	14.0700	13.9500	13.96	-0.923%	10,791,432	+29.943%
2024-02-12	13.950	14.1000	13.9400	14.09	+1.076%	8,203,534	+28.744%
2024-02-09	13.920	13.9900	13.8600	13.94	+0.216%	7,954,278	+30.129%
2024-02-08	13.810	13.9800	13.8000	13.91	+0.072%	21,218,497	+30.410%
2024-02-07	13.990	14.0100	13.7900	13.90	-0.501%	16,781,146	+30.504%
2024-02-06	13.980	14.0700	13.9000	13.97	-2.376%	14,038,245	+29.850%
2024-02-05	14.310	14.3700	14.1200	14.31	-0.140%	17,170,031	+26.765%
2024-02-02	14.390	14.4600	14.2500	14.33	-0.278%	13,506,126	+26.588%
2024-02-01	14.440	14.6000	14.3200	14.37	+0.490%	19,075,460	+26.235%
2024-01-31	14.640	14.6500	14.2800	14.30	-1.786%	18,124,941	+26.853%
2024-01-30	14.540	14.6300	14.5000	14.56	+0.206%	16,688,143	+24.588%
2024-01-29	14.410	14.5500	14.3150	14.53	+0.484%	12,547,524	+24.845%
2024-01-26	14.280	14.4800	14.2500	14.46	+1.261%	16,093,403	+25.450%
2024-01-25	14.080	14.3100	14.0700	14.28	+1.493%	18,969,794	+27.031%
2024-01-24	13.970	14.1000	13.9400	14.07	+0.933%	16,053,652	+28.927%
2024-01-23	13.890	13.9900	13.8741	13.94	+0.432%	11,489,117	+30.129%
2024-01-22	13.850	14.0850	13.7850	13.88	+0.653%	15,926,366	+30.692%
2024-01-19	13.730	13.8000	13.6500	13.79	+0.510%	11,278,458	+31.545%
2024-01-18	13.800	13.8250	13.6000	13.72	-0.363%	15,555,768	+32.216%
2024-01-17	13.850	13.9000	13.7350	13.77	-0.935%	12,963,383	+31.736%
2024-01-16	14.010	14.0100	13.8300	13.90	-0.785%	13,438,020	+30.504%
2024-01-12	14.010	14.0400	13.9000	14.01	+0.647%	9,260,754	+29.479%
2024-01-11	13.940	14.0400	13.8500	13.92	0.000%	14,126,230	+30.316%
2024-01-10	14.030	14.0600	13.9100	13.92	-0.571%	10,322,827	+30.316%
2024-01-09	14.000	14.0300	13.8800	14.00	+0.143%	10,954,135	+29.571%
2024-01-08	13.920	13.9900	13.8100	13.98	+0.215%	10,525,580	+29.757%
2024-01-05	13.910	14.0100	13.8800	13.95	+0.577%	10,435,200	+30.036%
2024-01-04	14.085	14.1100	13.8400	13.87	-1.070%	14,218,693	+30.786%
2024-01-03	13.810	14.0900	13.7900	14.02	+1.009%	12,412,647	+29.387%
2024-01-02	13.780	13.9000	13.7100	13.88	+0.580%	12,487,024	+30.692%
2023-12-29	13.800	13.8000	13.6800	13.80	+0.218%	9,414,379	+31.449%
2023-12-28	13.740	13.8200	13.7200	13.77	-0.145%	8,742,542	+31.736%
2023-12-27	13.800	13.8100	13.7100	13.79	+0.073%	7,362,618	+31.545%
2023-12-26	13.810	13.8500	13.7800	13.78	+0.145%	8,329,430	+31.640%
2023-12-22	13.820	13.8650	13.7400	13.76	-0.218%	10,863,443	+31.831%
2023-12-21	13.750	13.8300	13.6700	13.79	+0.510%	12,442,547	+31.545%
2023-12-20	13.860	13.9200	13.7000	13.72	-1.081%	12,308,409	+32.216%
2023-12-19	13.840	13.9400	13.8000	13.87	+0.144%	14,894,223	+30.786%
2023-12-18	13.780	14.0000	13.7800	13.85	+1.021%	16,701,114	+30.975%
2023-12-15	13.740	13.9100	13.5400	13.71	-0.363%	88,401,751	+32.312%
2023-12-14	13.730	13.9000	13.6900	13.76	+1.700%	19,439,002	+31.831%
2023-12-13	13.290	13.6000	13.2200	13.53	+2.113%	16,577,884	+34.072%
2023-12-12	13.160	13.2800	13.1150	13.25	-0.151%	12,860,421	+36.906%
2023-12-11	13.300	13.3100	13.1400	13.27	-0.226%	18,194,453	+36.699%
2023-12-08	13.310	13.3875	13.2300	13.30	-0.225%	17,627,723	+36.391%
2023-12-07	13.470	13.5100	13.2900	13.33	-1.113%	14,133,918	+36.084%
2023-12-06	13.740	13.7700	13.4400	13.48	-2.035%	16,251,385	+34.570%
2023-12-05	13.870	13.9000	13.7200	13.76	-0.936%	10,473,479	+31.831%
2023-12-04	13.850	13.9400	13.8000	13.89	0.000%	8,740,471	+30.598%
2023-12-01	13.860	13.9500	13.8403	13.89	0.000%	11,397,461	+30.598%
2023-11-30	13.750	13.9100	13.6900	13.89	+1.535%	16,928,686	+30.598%
2023-11-29	13.750	13.7500	13.6150	13.68	+0.073%	12,242,397	+32.602%
2023-11-28	13.700	13.7700	13.6100	13.67	0.000%	8,347,721	+32.699%

.dark-mode .ddVZgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddVZgq{ color: #333333; background-color: white; border: 2px solid #333333; }ETEnergy Transfer LP Common Units representing limited partner interestsstock NYSE

ET
Energy Transfer LP Common Units representing limited partner interests
stock NYSE