Dark

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

At Close

Apr 6, 2026 3:59:59 PM EDT

18.98USD+0.264%(+0.05)22,009,662

18.95Bid 21.65Ask 2.70Spread

Pre-market

Apr 6, 2026 9:28:30 AM EDT

18.98USD+0.263%(+0.05)6,028,667

After-hours

Apr 6, 2026 4:54:30 PM EDT

19.00USD+0.105%(+0.02)6,011,052

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-06	19.0000	19.1600	18.9300	18.9800	+0.264%	22,009,662	0.000%
2026-04-02	19.3000	19.3200	18.9200	18.9300	-0.473%	14,136,211	+0.264%
2026-04-01	19.0500	19.1700	18.7200	19.0200	-1.451%	21,625,251	-0.210%
2026-03-31	19.6300	19.7200	19.0100	19.3000	-1.480%	19,321,099	-1.658%
2026-03-30	19.7700	19.8550	19.4800	19.5900	-0.407%	16,221,813	-3.114%
2026-03-27	19.4500	19.8200	19.4200	19.6700	+1.183%	17,016,670	-3.508%
2026-03-26	19.1700	19.4500	19.1400	19.4400	+1.567%	10,434,230	-2.366%
2026-03-25	19.1600	19.3099	19.0600	19.1400	-0.364%	11,485,134	-0.836%
2026-03-24	19.0000	19.4700	19.0000	19.2100	+0.787%	11,733,787	-1.197%
2026-03-23	18.8800	19.1200	18.7200	19.0600	+0.263%	14,713,516	-0.420%
2026-03-20	18.9900	19.1100	18.9300	19.0100	+0.264%	17,417,180	-0.158%
2026-03-19	18.7200	19.1200	18.7000	18.9600	+1.608%	17,580,228	+0.105%
2026-03-18	18.8300	18.8600	18.6600	18.6600	-0.692%	10,599,126	+1.715%
2026-03-17	18.7900	18.9550	18.7400	18.7900	+0.267%	22,592,268	+1.011%
2026-03-16	18.8300	18.9900	18.7200	18.7400	-0.053%	13,539,493	+1.281%
2026-03-13	18.6050	18.8300	18.4900	18.7500	+1.024%	16,727,406	+1.227%
2026-03-12	18.8000	18.9600	18.5500	18.5600	-1.013%	14,609,539	+2.263%
2026-03-11	18.4100	18.7700	18.3400	18.7500	+2.459%	10,301,534	+1.227%
2026-03-10	18.5200	18.6550	18.2400	18.3000	-1.560%	14,930,638	+3.716%
2026-03-09	18.5100	18.8000	18.4409	18.5900	-0.800%	15,589,703	+2.098%
2026-03-06	18.8000	18.8300	18.5850	18.7400	+0.375%	15,995,227	+1.281%
2026-03-05	18.8400	18.9000	18.6250	18.6700	-0.480%	18,849,956	+1.660%
2026-03-04	18.8100	18.8400	18.6050	18.7600	-0.530%	10,778,288	+1.173%
2026-03-03	19.0700	19.1299	18.7802	18.8600	-1.257%	17,409,566	+0.636%
2026-03-02	19.1000	19.2250	18.8540	19.1000	+1.380%	17,169,155	-0.628%
2026-02-27	18.7500	18.8500	18.6600	18.8400	+0.803%	10,326,469	+0.743%
2026-02-26	18.4900	18.7800	18.3400	18.6900	+0.538%	9,638,703	+1.552%
2026-02-25	18.8500	18.8600	18.4400	18.5900	-1.117%	9,926,909	+2.098%
2026-02-24	18.8400	18.8700	18.6050	18.8000	-0.106%	12,475,090	+0.957%
2026-02-23	18.9800	19.0350	18.7305	18.8200	-0.843%	17,672,475	+0.850%
2026-02-20	18.8750	19.0650	18.8000	18.9800	+0.423%	11,115,234	0.000%
2026-02-19	19.0500	19.2400	18.9000	18.9000	+0.212%	19,064,249	+0.423%
2026-02-18	18.7650	19.3000	18.7150	18.8600	+1.343%	21,296,629	+0.636%
2026-02-17	18.7000	18.8250	18.2500	18.6100	-0.747%	19,509,972	+1.988%
2026-02-13	18.3000	18.8100	18.2400	18.7500	+2.683%	27,421,568	+1.227%
2026-02-12	18.2300	18.3900	18.0450	18.2600	+0.275%	17,937,882	+3.943%
2026-02-11	18.2700	18.3300	18.1500	18.2100	+0.552%	14,256,604	+4.228%
2026-02-10	18.0200	18.2600	18.0100	18.1100	+0.332%	10,991,698	+4.804%
2026-02-09	17.8000	18.1400	17.7800	18.0500	+0.613%	12,009,723	+5.152%
2026-02-06	17.8000	18.0400	17.7051	17.9400	-1.374%	18,115,194	+5.797%
2026-02-05	18.3000	18.3200	18.0100	18.1900	-0.980%	14,416,312	+4.343%
2026-02-04	18.4200	18.4700	18.1000	18.3700	-0.217%	18,437,463	+3.321%
2026-02-03	18.3000	18.4700	18.2100	18.4100	+1.488%	22,340,784	+3.096%
2026-02-02	18.3900	18.4300	18.1300	18.1400	-1.680%	17,902,469	+4.631%
2026-01-30	18.5250	18.5500	18.1200	18.4500	-0.432%	13,627,666	+2.873%
2026-01-29	18.4000	18.6000	18.2550	18.5300	+1.590%	17,286,579	+2.428%
2026-01-28	18.0000	18.2500	17.9800	18.2400	+1.616%	14,071,368	+4.057%
2026-01-27	17.9850	18.1300	17.8700	17.9500	-0.056%	13,928,702	+5.738%
2026-01-26	18.0400	18.1100	17.8600	17.9600	-0.167%	14,860,012	+5.679%
2026-01-23	18.1600	18.3400	17.8700	17.9900	-0.663%	19,807,351	+5.503%
2026-01-22	17.6500	18.1500	17.6300	18.1100	+2.606%	24,340,755	+4.804%
2026-01-21	17.6300	17.6900	17.4800	17.6500	+1.204%	18,630,322	+7.535%
2026-01-20	17.3000	17.5100	17.2600	17.4400	+0.519%	16,962,540	+8.830%
2026-01-16	17.4200	17.4900	17.2850	17.3500	-0.630%	14,748,240	+9.395%
2026-01-15	17.4400	17.4900	17.2700	17.4600	-0.229%	11,831,289	+8.706%
2026-01-14	17.4300	17.5050	17.3700	17.5000	+0.575%	16,762,310	+8.457%
2026-01-13	17.1500	17.4900	17.1400	17.4000	+1.458%	13,684,271	+9.080%
2026-01-12	16.9500	17.1550	16.8750	17.1500	+1.120%	13,406,797	+10.671%
2026-01-09	16.9000	17.0150	16.8100	16.9600	+0.414%	13,185,866	+11.910%
2026-01-08	16.5000	16.9100	16.5000	16.8900	+2.240%	18,263,300	+12.374%
2026-01-07	16.2600	16.5700	16.2600	16.5200	+1.662%	17,336,684	+14.891%
2026-01-06	16.4100	16.4800	16.2400	16.2500	-1.035%	14,238,380	+16.800%
2026-01-05	16.5400	16.5800	16.2600	16.4200	-1.025%	16,073,982	+15.591%
2026-01-02	16.4500	16.6400	16.3300	16.5900	+0.606%	15,251,264	+14.406%
2025-12-31	16.5000	16.5400	16.3900	16.4900	-0.302%	13,485,000	+15.100%
2025-12-30	16.2800	16.5500	16.2800	16.5400	+1.659%	14,777,669	+14.752%
2025-12-29	16.3100	16.3400	16.2400	16.2700	+0.123%	11,769,840	+16.656%
2025-12-26	16.3600	16.3800	16.2300	16.2500	-0.854%	10,515,736	+16.800%
2025-12-24	16.2900	16.3900	16.2700	16.3900	+0.183%	9,108,080	+15.802%
2025-12-23	16.3200	16.3900	16.1800	16.3600	+0.368%	13,910,835	+16.015%
2025-12-22	16.4000	16.4900	16.2845	16.3000	-0.549%	14,182,485	+16.442%
2025-12-19	16.2100	16.4400	16.2000	16.3900	+1.110%	22,551,159	+15.802%
2025-12-18	16.3800	16.4000	16.1900	16.2100	-1.098%	16,288,755	+17.088%
2025-12-17	16.4000	16.4300	16.2700	16.3900	+0.183%	14,233,925	+15.802%
2025-12-16	16.4100	16.4168	16.2500	16.3600	-0.848%	17,908,568	+16.015%
2025-12-15	16.5500	16.5600	16.4000	16.5000	-0.362%	11,204,530	+15.030%
2025-12-12	16.4400	16.6500	16.3700	16.5600	+0.914%	13,408,526	+14.614%
2025-12-11	16.4500	16.4800	16.3500	16.4100	-0.243%	12,313,937	+15.661%
2025-12-10	16.7300	16.7600	16.4400	16.4500	-1.320%	12,443,026	+15.380%
2025-12-09	16.8000	16.9000	16.6500	16.6700	-0.774%	11,605,191	+13.857%
2025-12-08	16.7500	16.8800	16.7500	16.8000	0.000%	10,325,390	+12.976%
2025-12-05	16.8000	16.9250	16.7100	16.8000	0.000%	15,584,262	+12.976%
2025-12-04	16.7300	16.8200	16.7150	16.8000	+0.539%	11,266,614	+12.976%
2025-12-03	16.6000	16.7900	16.6000	16.7100	+0.723%	12,121,541	+13.585%
2025-12-02	16.9000	16.9153	16.5600	16.5900	-1.426%	14,438,398	+14.406%
2025-12-01	16.7000	16.8700	16.6720	16.8300	+0.718%	15,088,608	+12.775%
2025-11-28	16.4700	16.7200	16.4300	16.7100	+1.704%	7,106,501	+13.585%
2025-11-26	16.2800	16.4950	16.2600	16.4300	+0.983%	17,581,402	+15.520%
2025-11-25	16.3800	16.4100	16.2550	16.2700	-1.334%	17,424,393	+16.656%
2025-11-24	16.5200	16.5200	16.3400	16.4900	-0.121%	15,102,376	+15.100%
2025-11-21	16.5600	16.6600	16.3300	16.5100	-0.781%	23,637,127	+14.961%
2025-11-20	16.9700	16.9900	16.4800	16.6400	-1.655%	20,506,619	+14.063%
2025-11-19	16.9600	17.0500	16.8000	16.9200	-0.295%	16,408,547	+12.175%
2025-11-18	16.8400	17.0900	16.7433	16.9700	+0.177%	14,848,627	+11.844%
2025-11-17	16.9900	17.1050	16.8900	16.9400	-0.412%	11,802,819	+12.043%
2025-11-14	16.5900	17.0300	16.5601	17.0100	+2.285%	15,891,396	+11.581%
2025-11-13	16.5500	16.6900	16.4900	16.6300	+0.302%	12,943,379	+14.131%
2025-11-12	16.6900	16.7500	16.4800	16.5800	-0.719%	10,083,635	+14.475%
2025-11-11	16.6800	16.7300	16.5600	16.7000	+0.060%	28,956,408	+13.653%
2025-11-10	16.4500	16.7350	16.2600	16.6900	+1.459%	18,546,302	+13.721%
2025-11-07	16.4600	16.5200	16.1800	16.4500	-2.490%	15,491,573	+15.380%
2025-11-06	16.8800	17.0200	16.6800	16.8700	-0.237%	22,864,738	+12.507%
2025-11-05	16.6100	17.0600	16.5900	16.9100	+2.175%	16,665,156	+12.241%
2025-11-04	16.7700	16.8283	16.5300	16.5500	-1.664%	13,437,302	+14.683%
2025-11-03	16.9100	16.9600	16.6400	16.8300	0.000%	13,841,151	+12.775%
2025-10-31	16.8000	16.8900	16.6850	16.8300	+0.358%	10,453,958	+12.775%
2025-10-30	16.9500	16.9600	16.7100	16.7700	-0.945%	13,347,678	+13.178%
2025-10-29	17.0000	17.0100	16.7700	16.9300	-0.353%	13,030,221	+12.109%
2025-10-28	16.8900	17.0400	16.8150	16.9900	+0.473%	12,602,779	+11.713%
2025-10-27	16.7500	16.9200	16.7100	16.9100	+1.076%	11,771,718	+12.241%
2025-10-24	16.8700	16.9400	16.7000	16.7300	-0.712%	10,605,237	+13.449%
2025-10-23	17.1000	17.1000	16.7200	16.8500	-0.355%	15,282,471	+12.641%
2025-10-22	16.7700	16.9600	16.6500	16.9100	+0.895%	14,971,029	+12.241%
2025-10-21	16.7600	16.7850	16.5600	16.7600	-0.060%	14,491,128	+13.246%
2025-10-20	16.4700	16.7700	16.4600	16.7700	+1.945%	14,061,104	+13.178%
2025-10-17	16.5900	16.6402	16.3850	16.4500	-1.379%	14,392,106	+15.380%
2025-10-16	16.9500	16.9900	16.5800	16.6800	-1.302%	16,787,952	+13.789%
2025-10-15	16.6000	16.9400	16.6000	16.9000	+2.238%	14,943,303	+12.308%
2025-10-14	16.2800	16.5700	16.2800	16.5300	+0.061%	11,760,448	+14.822%
2025-10-13	16.3700	16.5350	16.2300	16.5200	+1.412%	15,254,287	+14.891%
2025-10-10	16.6000	16.7051	16.2600	16.2900	-1.986%	21,522,777	+16.513%
2025-10-09	16.6900	16.8650	16.5800	16.6200	-0.300%	12,982,346	+14.200%
2025-10-08	16.6900	16.7100	16.4800	16.6700	0.000%	20,937,626	+13.857%
2025-10-07	16.6800	16.7300	16.5300	16.6700	+0.060%	14,276,201	+13.857%
2025-10-06	16.8500	16.9500	16.6500	16.6600	-0.833%	14,803,637	+13.926%
2025-10-03	16.9200	17.0100	16.8000	16.8000	-0.709%	13,314,337	+12.976%
2025-10-02	16.9800	17.0900	16.8900	16.9200	-0.412%	12,973,944	+12.175%
2025-10-01	17.1000	17.1095	16.9800	16.9900	-0.991%	13,490,998	+11.713%
2025-09-30	17.1800	17.2400	16.9500	17.1600	-0.233%	20,968,950	+10.606%
2025-09-29	17.4800	17.5000	17.1900	17.2000	-1.489%	11,623,850	+10.349%
2025-09-26	17.4000	17.6400	17.4000	17.4600	+0.287%	10,238,241	+8.706%
2025-09-25	17.3600	17.4800	17.3000	17.4100	+0.057%	9,936,889	+9.018%
2025-09-24	17.1750	17.4600	17.1501	17.4000	+1.695%	11,130,450	+9.080%
2025-09-23	17.2000	17.2583	17.1000	17.1100	-0.117%	12,825,486	+10.929%
2025-09-22	17.3500	17.3500	17.1100	17.1300	-0.983%	16,772,628	+10.800%
2025-09-19	17.4700	17.4700	17.2800	17.3000	-0.803%	13,754,358	+9.711%
2025-09-18	17.5600	17.6400	17.4300	17.4400	-0.513%	14,562,988	+8.830%
2025-09-17	17.5700	17.6700	17.4500	17.5300	-0.284%	9,542,150	+8.272%
2025-09-16	17.5900	17.6800	17.5500	17.5800	+0.228%	7,957,411	+7.964%
2025-09-15	17.5200	17.7100	17.5000	17.5400	+0.516%	10,372,327	+8.210%
2025-09-12	17.5000	17.5600	17.4350	17.4500	-0.229%	7,327,941	+8.768%
2025-09-11	17.3550	17.5000	17.3100	17.4900	+0.402%	5,784,858	+8.519%
2025-09-10	17.2000	17.4600	17.1842	17.4200	+1.456%	10,161,960	+8.955%
2025-09-09	17.2000	17.3150	17.1600	17.1700	+0.117%	10,979,087	+10.542%
2025-09-08	17.4300	17.4800	17.0800	17.1500	-1.380%	15,535,627	+10.671%
2025-09-05	17.6000	17.6500	17.2700	17.3900	-1.473%	12,091,516	+9.143%
2025-09-04	17.5900	17.7099	17.5600	17.6500	+0.455%	7,836,292	+7.535%
2025-09-03	17.7000	17.7200	17.5300	17.5700	-0.734%	9,702,552	+8.025%
2025-09-02	17.6750	17.8471	17.6200	17.7000	-0.113%	8,464,928	+7.232%
2025-08-29	17.6500	17.7800	17.6087	17.7200	+0.340%	8,963,936	+7.111%
2025-08-28	17.6100	17.6800	17.4600	17.6600	+0.512%	10,122,073	+7.475%
2025-08-27	17.5700	17.6800	17.5400	17.5700	-0.114%	9,221,260	+8.025%
2025-08-26	17.5100	17.6000	17.4000	17.5900	+0.400%	9,975,508	+7.902%
2025-08-25	17.5400	17.6381	17.5000	17.5200	+0.057%	10,794,148	+8.333%
2025-08-22	17.5200	17.7600	17.5000	17.5100	+0.286%	16,847,168	+8.395%
2025-08-21	17.3500	17.6000	17.3400	17.4600	+0.750%	12,788,569	+8.706%
2025-08-20	17.3100	17.4300	17.2800	17.3300	-0.115%	13,994,294	+9.521%
2025-08-19	17.3800	17.3800	17.2300	17.3500	+0.058%	14,926,600	+9.395%
2025-08-18	17.2600	17.3700	17.1700	17.3400	+0.580%	12,937,833	+9.458%
2025-08-15	17.4100	17.4200	17.2400	17.2400	-0.806%	10,000,462	+10.093%
2025-08-14	17.4000	17.4400	17.2350	17.3800	-0.629%	12,517,934	+9.206%
2025-08-13	17.4200	17.5600	17.3200	17.4900	+0.575%	12,033,546	+8.519%
2025-08-12	17.2100	17.4000	17.2000	17.3900	+1.340%	12,640,094	+9.143%
2025-08-11	17.2600	17.2600	17.0900	17.1600	-0.694%	20,634,276	+10.606%
2025-08-08	17.3300	17.5699	17.2400	17.2800	-1.930%	15,417,051	+9.838%
2025-08-07	17.8600	17.9600	17.5150	17.6200	-1.344%	19,351,263	+7.719%
2025-08-06	18.1100	18.1200	17.6600	17.8600	+0.733%	28,738,155	+6.271%
2025-08-05	17.8600	17.9500	17.5500	17.7300	-0.337%	15,847,939	+7.050%
2025-08-04	17.9100	17.9700	17.7800	17.7900	0.000%	13,959,810	+6.689%
2025-08-01	17.9900	18.0000	17.7000	17.7900	-1.386%	16,574,346	+6.689%
2025-07-31	18.0400	18.1600	17.9500	18.0400	-0.055%	13,651,335	+5.211%
2025-07-30	18.1700	18.1781	17.9300	18.0500	-0.606%	9,604,261	+5.152%
2025-07-29	17.9300	18.1700	17.8700	18.1600	+2.137%	15,116,518	+4.515%
2025-07-28	17.9100	18.0000	17.7000	17.7800	+0.339%	12,749,300	+6.749%
2025-07-25	17.8000	17.8660	17.7100	17.7200	0.000%	10,436,941	+7.111%
2025-07-24	17.4400	17.7350	17.3900	17.7200	+1.606%	13,251,519	+7.111%
2025-07-23	17.2800	17.5000	17.2450	17.4400	+0.635%	13,075,055	+8.830%
2025-07-22	17.2000	17.3800	17.1400	17.3300	+0.522%	12,458,898	+9.521%
2025-07-21	17.5000	17.5200	17.2000	17.2400	-1.317%	13,446,451	+10.093%
2025-07-18	17.5100	17.6000	17.4300	17.4700	-0.399%	13,444,958	+8.643%
2025-07-17	17.4600	17.5450	17.3500	17.5400	+0.573%	9,672,985	+8.210%
2025-07-16	17.6000	17.6667	17.3300	17.4400	-0.853%	13,330,981	+8.830%
2025-07-15	17.5100	17.6300	17.3400	17.5900	+0.572%	11,649,498	+7.902%
2025-07-14	17.4600	17.6200	17.3850	17.4900	+0.172%	9,934,806	+8.519%
2025-07-11	17.4250	17.5400	17.3500	17.4600	+0.115%	9,436,485	+8.706%
2025-07-10	17.6600	17.6600	17.4300	17.4400	-1.134%	15,585,472	+8.830%
2025-07-09	17.8000	17.8450	17.5700	17.6400	-0.899%	13,942,545	+7.596%
2025-07-08	17.7600	17.8500	17.6700	17.8000	+0.282%	9,747,755	+6.629%
2025-07-07	17.9550	17.9700	17.6100	17.7500	-1.224%	13,186,080	+6.930%
2025-07-03	17.9500	18.0300	17.8800	17.9700	+0.391%	7,052,899	+5.620%
2025-07-02	17.8700	17.9500	17.7000	17.9000	+0.505%	11,754,143	+6.034%
2025-07-01	18.1500	18.1500	17.7600	17.8100	-1.765%	15,361,408	+6.569%
2025-06-30	18.2050	18.2800	18.0907	18.1300	-0.385%	11,194,667	+4.688%
2025-06-27	18.2000	18.2700	18.0500	18.2000	+0.110%	13,731,104	+4.286%
2025-06-26	17.7000	18.2300	17.6500	18.1800	+2.886%	14,104,916	+4.400%
2025-06-25	17.7350	17.9100	17.5700	17.6700	-0.113%	16,924,512	+7.414%
2025-06-24	17.5850	17.7900	17.5500	17.6900	+0.283%	14,121,619	+7.292%
2025-06-23	17.9700	18.0000	17.5200	17.6400	-1.176%	14,129,118	+7.596%
2025-06-20	17.9300	18.0500	17.7500	17.8500	-0.168%	15,906,318	+6.331%
2025-06-18	17.9600	18.0400	17.8250	17.8800	-0.279%	10,760,559	+6.152%
2025-06-17	18.1600	18.2600	17.9000	17.9300	-1.212%	12,808,894	+5.856%
2025-06-16	18.4100	18.6094	18.0600	18.1500	-0.928%	15,491,763	+4.573%
2025-06-13	18.7100	18.7100	18.2000	18.3200	-0.705%	14,310,463	+3.603%
2025-06-12	18.2300	18.4600	18.1750	18.4500	+1.096%	11,171,481	+2.873%
2025-06-11	18.0500	18.3000	18.0300	18.2500	+1.445%	13,387,614	+4.000%
2025-06-10	17.7700	18.0400	17.7600	17.9900	+1.581%	11,591,653	+5.503%
2025-06-09	18.0100	18.0550	17.6900	17.7100	-1.227%	12,491,711	+7.171%
2025-06-06	17.7200	18.0400	17.7200	17.9300	+1.471%	12,139,107	+5.856%
2025-06-05	17.5900	17.8000	17.4200	17.6700	+0.799%	12,224,558	+7.414%
2025-06-04	17.9100	18.2300	17.4200	17.5300	-2.067%	18,054,844	+8.272%
2025-06-03	17.5000	17.9800	17.3400	17.9000	+2.403%	12,659,650	+6.034%
2025-06-02	17.5400	17.6100	17.3750	17.4800	0.000%	15,434,646	+8.581%
2025-05-30	17.5900	17.6600	17.3300	17.4800	-1.131%	12,759,098	+8.581%
2025-05-29	17.9250	17.9500	17.5846	17.6800	-0.450%	9,492,849	+7.353%
2025-05-28	18.0100	18.0100	17.6800	17.7600	-1.058%	8,525,841	+6.869%
2025-05-27	18.0000	18.0600	17.8600	17.9500	+0.560%	8,280,402	+5.738%
2025-05-23	17.7400	17.9400	17.7001	17.8500	-0.168%	7,733,612	+6.331%
2025-05-22	17.7700	17.9900	17.6814	17.8800	+0.676%	9,060,531	+6.152%
2025-05-21	18.1400	18.1500	17.7000	17.7600	-2.095%	11,711,263	+6.869%
2025-05-20	18.1600	18.1900	18.0400	18.1400	+0.778%	9,876,665	+4.631%
2025-05-19	17.8100	18.0800	17.7900	18.0000	+0.279%	11,749,818	+5.444%
2025-05-16	18.0500	18.0800	17.8650	17.9500	-0.111%	7,676,120	+5.738%
2025-05-15	18.0300	18.1098	17.8000	17.9700	-1.046%	11,064,236	+5.620%
2025-05-14	18.0000	18.1700	17.8400	18.1600	+0.889%	11,112,315	+4.515%
2025-05-13	17.5200	18.0400	17.4500	18.0000	+3.211%	13,162,323	+5.444%
2025-05-12	17.8400	17.8700	17.3600	17.4400	+1.336%	20,417,153	+8.830%
2025-05-09	17.1400	17.3600	17.0100	17.2100	-0.921%	16,185,913	+10.285%
2025-05-08	17.0400	17.5000	16.9450	17.3700	+2.842%	23,123,180	+9.269%
2025-05-07	16.2450	17.0950	16.2450	16.8900	+6.831%	30,328,590	+12.374%
2025-05-06	16.3000	16.3900	15.8000	15.8100	-2.347%	23,141,519	+20.051%
2025-05-05	16.5500	16.5584	16.1750	16.1900	-2.879%	19,004,829	+17.233%
2025-05-02	16.8100	16.8668	16.6000	16.6700	+0.847%	16,540,098	+13.857%
2025-05-01	16.6900	16.9700	16.5050	16.5300	-0.060%	18,176,215	+14.822%
2025-04-30	16.9000	16.9400	16.3500	16.5400	-2.934%	19,619,468	+14.752%
2025-04-29	17.2000	17.3100	17.0400	17.0400	-1.389%	10,873,187	+11.385%
2025-04-28	17.4500	17.5250	17.2100	17.2800	-0.974%	11,028,819	+9.838%
2025-04-25	17.5100	17.5400	17.2800	17.4500	-0.796%	9,817,443	+8.768%
2025-04-24	17.2000	17.7050	17.1700	17.5900	+2.865%	10,808,642	+7.902%
2025-04-23	17.3600	17.6000	16.9201	17.1000	+0.707%	14,066,791	+10.994%
2025-04-22	16.8050	17.0450	16.7500	16.9800	+2.536%	11,431,463	+11.779%
2025-04-21	17.2050	17.2300	16.3800	16.5600	-4.111%	14,310,217	+14.614%
2025-04-17	17.1100	17.5200	17.0700	17.2700	+2.069%	11,256,273	+9.902%
2025-04-16	17.1500	17.3000	16.7900	16.9200	-1.110%	11,709,955	+12.175%
2025-04-15	16.8700	17.3689	16.8000	17.1100	+1.724%	10,196,601	+10.929%
2025-04-14	16.7300	16.8567	16.4150	16.8200	+3.001%	14,448,958	+12.842%
2025-04-11	16.0500	16.3300	15.4100	16.3300	+2.640%	18,407,267	+16.228%
2025-04-10	16.4800	16.5000	15.5137	15.9100	-4.559%	19,076,694	+19.296%
2025-04-09	15.4300	16.9850	14.9000	16.6700	+6.518%	48,154,169	+13.857%
2025-04-08	16.9700	17.0300	15.3200	15.6500	-1.386%	31,815,935	+21.278%
2025-04-07	15.0100	16.7781	14.6000	15.8700	-1.795%	44,863,170	+19.597%
2025-04-04	16.9000	16.9800	15.6300	16.1600	-8.855%	50,932,805	+17.450%
2025-04-03	18.2000	18.3200	17.6850	17.7300	-6.339%	30,295,926	+7.050%
2025-04-02	18.6900	18.9400	18.5500	18.9300	+1.068%	7,907,347	+0.264%
2025-04-01	18.5250	18.8400	18.4000	18.7300	+0.753%	11,201,263	+1.335%
2025-03-31	18.2800	18.6450	18.2200	18.5900	-0.641%	12,523,299	+2.098%
2025-03-28	18.8900	18.8900	18.4500	18.7100	-0.900%	10,756,990	+1.443%
2025-03-27	18.9000	19.0400	18.7500	18.8800	-0.264%	9,882,221	+0.530%
2025-03-26	18.9000	19.1200	18.8550	18.9300	+0.265%	10,348,797	+0.264%
2025-03-25	18.8700	19.1300	18.8100	18.8800	0.000%	8,723,104	+0.530%
2025-03-24	18.8050	19.1100	18.7729	18.8800	+1.505%	12,820,410	+0.530%
2025-03-21	18.8200	18.8200	18.4500	18.6000	-1.326%	14,479,934	+2.043%
2025-03-20	19.0400	19.0650	18.8150	18.8500	-0.475%	7,931,869	+0.690%
2025-03-19	18.7900	19.0500	18.6850	18.9400	+1.392%	6,599,238	+0.211%
2025-03-18	18.9400	18.9800	18.6600	18.6800	-1.164%	7,214,374	+1.606%
2025-03-17	18.7900	19.0300	18.7400	18.9000	+0.908%	8,987,274	+0.423%
2025-03-14	18.3200	18.7770	18.3200	18.7300	+3.082%	10,418,061	+1.335%
2025-03-13	18.4300	18.7000	18.1250	18.1700	-1.250%	9,776,012	+4.458%
2025-03-12	18.1700	18.6000	18.0500	18.4000	+3.197%	14,961,348	+3.152%
2025-03-11	17.2800	18.0100	17.2100	17.8300	+3.302%	17,834,437	+6.450%
2025-03-10	17.2700	17.3500	16.8300	17.2600	-1.145%	40,016,550	+9.965%
2025-03-07	17.7100	17.8900	17.2800	17.4600	-1.356%	26,797,156	+8.706%
2025-03-06	17.9500	18.0450	17.3600	17.7000	-2.747%	26,562,111	+7.232%
2025-03-05	18.4600	18.5700	17.8801	18.2000	-1.462%	23,079,820	+4.286%
2025-03-04	18.8100	18.8500	18.1000	18.4700	-2.943%	29,142,396	+2.761%
2025-03-03	19.3200	19.5100	18.9000	19.0300	-1.348%	13,426,977	-0.263%
2025-02-28	18.8900	19.3400	18.8600	19.2900	+1.848%	11,573,092	-1.607%
2025-02-27	19.3000	19.3755	18.9150	18.9400	-1.148%	14,528,848	+0.211%
2025-02-26	19.0550	19.4550	18.9400	19.1600	+1.268%	12,971,792	-0.939%
2025-02-25	18.9600	19.1500	18.2500	18.9200	-0.264%	30,373,450	+0.317%
2025-02-24	19.4100	19.4100	18.6250	18.9700	-2.166%	21,353,814	+0.053%
2025-02-21	19.8500	19.8774	19.3000	19.3900	-2.758%	15,622,598	-2.114%
2025-02-20	20.1200	20.1200	19.7742	19.9400	-0.895%	13,145,759	-4.814%
2025-02-19	20.5000	20.5090	20.0500	20.1200	-0.887%	15,028,883	-5.666%
2025-02-18	20.1100	20.4500	20.0700	20.3000	+1.551%	13,518,666	-6.502%
2025-02-14	19.8800	20.0900	19.7449	19.9900	+0.858%	10,391,773	-5.053%
2025-02-13	19.7400	19.9100	19.5500	19.8200	+0.865%	12,590,141	-4.238%
2025-02-12	19.3300	19.9900	19.2600	19.6500	-0.808%	15,853,574	-3.410%
2025-02-11	20.1000	20.1000	19.8000	19.8100	-1.394%	15,731,711	-4.190%
2025-02-10	20.4300	20.5500	20.0000	20.0900	+0.803%	20,809,169	-5.525%
2025-02-07	20.0000	20.1152	19.7900	19.9300	-2.160%	14,678,517	-4.767%
2025-02-06	20.8700	20.9000	20.2400	20.3700	-2.020%	14,719,292	-6.824%
2025-02-05	20.7500	21.0700	20.7400	20.7900	+0.096%	15,656,447	-8.706%
2025-02-04	20.8800	20.9750	20.6700	20.7700	+0.048%	12,437,962	-8.618%
2025-02-03	20.1500	20.8650	20.0800	20.7600	+1.367%	17,486,130	-8.574%
2025-01-31	21.1500	21.1600	20.4400	20.4800	-2.846%	17,164,901	-7.324%
2025-01-30	20.6400	21.1500	20.6400	21.0800	+2.679%	26,615,114	-9.962%
2025-01-29	20.4700	20.6500	20.4100	20.5300	+0.885%	9,416,318	-7.550%
2025-01-28	20.0500	20.3900	19.8000	20.3500	+2.726%	21,856,845	-6.732%
2025-01-27	20.3800	20.4200	19.5250	19.8100	-5.891%	46,829,460	-4.190%
2025-01-24	21.2300	21.2400	20.8200	21.0500	-0.047%	20,306,558	-9.834%
2025-01-23	21.0800	21.2700	20.9800	21.0600	+0.669%	12,421,254	-9.877%
2025-01-22	21.0000	21.4500	20.9100	20.9200	+0.048%	18,759,067	-9.273%
2025-01-21	20.5200	21.0200	20.3750	20.9100	+3.056%	19,718,161	-9.230%
2025-01-17	20.3100	20.4000	20.1114	20.2900	+0.198%	14,466,916	-6.456%
2025-01-16	20.0600	20.3000	19.8800	20.2500	+1.048%	18,166,688	-6.272%
2025-01-15	20.2000	20.3200	19.6400	20.0400	+0.552%	18,686,693	-5.289%
2025-01-14	19.6000	20.0050	19.5340	19.9300	+2.363%	12,729,225	-4.767%
2025-01-13	19.5500	19.6200	19.2500	19.4700	+0.257%	17,281,150	-2.517%
2025-01-10	19.7800	19.8300	19.2800	19.4200	-1.571%	14,380,445	-2.266%
2025-01-08	19.4000	19.7500	19.3600	19.7300	+1.231%	8,968,373	-3.801%
2025-01-07	19.7200	19.8000	19.3600	19.4900	-0.663%	9,662,921	-2.617%
2025-01-06	19.7000	19.8200	19.5700	19.6200	-0.102%	8,412,009	-3.262%
2025-01-03	19.7200	19.7795	19.5000	19.6400	-0.355%	20,380,213	-3.360%
2025-01-02	19.5600	19.7500	19.4500	19.7100	+0.613%	22,005,854	-3.704%
2024-12-31	19.6700	19.7800	19.4700	19.5900	+0.102%	8,812,248	-3.114%
2024-12-30	19.2300	19.6300	19.2000	19.5700	+1.504%	10,718,960	-3.015%
2024-12-27	19.2100	19.2800	19.0700	19.2800	+0.104%	6,741,091	-1.556%
2024-12-26	19.5500	19.5600	19.1500	19.2600	-1.735%	8,264,686	-1.454%
2024-12-24	19.2300	19.6000	19.0800	19.6000	+2.941%	6,987,384	-3.163%
2024-12-23	18.8000	19.0700	18.6900	19.0400	+0.954%	8,803,749	-0.315%
2024-12-20	18.3800	18.8600	18.3100	18.8600	+3.229%	22,770,865	+0.636%
2024-12-19	18.3900	18.6500	18.0900	18.2700	+0.385%	14,370,053	+3.886%
2024-12-18	18.6900	18.7700	18.2000	18.2000	-2.361%	13,910,952	+4.286%
2024-12-17	18.5500	18.7450	18.4000	18.6400	-0.321%	30,065,688	+1.824%
2024-12-16	19.0300	19.0950	18.7000	18.7000	-1.786%	12,637,252	+1.497%
2024-12-13	19.2500	19.2600	18.9600	19.0400	-0.885%	10,527,980	-0.315%
2024-12-12	19.1700	19.3800	19.0600	19.2100	+0.156%	8,821,476	-1.197%
2024-12-11	18.8700	19.2900	18.8100	19.1800	+2.348%	11,674,423	-1.043%
2024-12-10	18.9300	19.0650	18.6800	18.7400	-0.531%	11,603,025	+1.281%
2024-12-09	19.5000	19.6300	18.8200	18.8400	-2.181%	14,233,801	+0.743%
2024-12-06	19.0600	19.5000	18.8900	19.2600	+0.996%	14,266,012	-1.454%
2024-12-05	18.8000	19.2000	18.7300	19.0700	+0.474%	11,110,586	-0.472%
2024-12-04	19.2600	19.3800	18.9500	18.9800	-1.454%	11,082,003	0.000%
2024-12-03	19.4500	19.4799	18.9350	19.2600	-0.824%	14,005,199	-1.454%
2024-12-02	19.9000	19.9000	19.3600	19.4200	-2.216%	14,873,647	-2.266%
2024-11-29	19.6000	20.0200	19.5800	19.8600	+2.266%	15,784,643	-4.431%
2024-11-27	19.2800	19.7100	19.2500	19.4200	+1.146%	22,586,842	-2.266%
2024-11-26	18.9300	19.2200	18.8500	19.2000	+1.212%	12,210,076	-1.146%
2024-11-25	19.1300	19.3500	18.7200	18.9700	-0.524%	20,619,147	+0.053%
2024-11-22	19.1100	19.2000	18.9600	19.0700	+0.527%	22,127,559	-0.472%
2024-11-21	18.3600	19.0700	18.3150	18.9700	+3.775%	42,658,722	+0.053%
2024-11-20	18.1000	18.3700	18.0250	18.2800	+1.782%	28,372,318	+3.829%
2024-11-19	17.6400	18.0800	17.5850	17.9600	+2.162%	22,212,047	+5.679%
2024-11-18	17.3800	17.6500	17.3700	17.5800	+1.677%	17,179,834	+7.964%
2024-11-15	17.1400	17.3100	17.0700	17.2900	+0.816%	13,061,839	+9.774%
2024-11-14	17.1700	17.2300	17.0800	17.1500	+0.292%	10,376,959	+10.671%
2024-11-13	17.1200	17.1500	16.9900	17.1000	+0.293%	32,006,678	+10.994%
2024-11-12	17.2400	17.2800	16.9800	17.0500	-1.102%	10,869,554	+11.320%
2024-11-11	17.3000	17.3900	17.1300	17.2400	-0.347%	20,230,064	+10.093%
2024-11-08	17.1000	17.4000	16.8600	17.3000	-0.632%	26,095,142	+9.711%
2024-11-07	17.6800	17.7100	17.3150	17.4100	-0.057%	27,834,055	+9.018%
2024-11-06	17.4300	17.5000	17.0905	17.4200	+3.077%	31,037,091	+8.955%
2024-11-05	16.5800	16.9100	16.5400	16.9000	+2.362%	25,412,616	+12.308%
2024-11-04	16.4800	16.5957	16.4700	16.5100	+0.487%	13,805,991	+14.961%
2024-11-01	16.5200	16.5200	16.4000	16.4300	-0.303%	12,678,224	+15.520%
2024-10-31	16.4800	16.5100	16.3700	16.4800	+0.061%	10,714,294	+15.170%
2024-10-30	16.4200	16.5200	16.3700	16.4700	+0.549%	9,511,020	+15.240%
2024-10-29	16.4200	16.4600	16.3200	16.3800	-0.122%	11,934,533	+15.873%
2024-10-28	16.3600	16.4400	16.2800	16.4000	-0.304%	10,777,765	+15.732%
2024-10-25	16.4400	16.4900	16.3500	16.4500	+0.305%	10,428,251	+15.380%
2024-10-24	16.4000	16.4900	16.3500	16.4000	+0.122%	8,859,035	+15.732%
2024-10-23	16.3500	16.4199	16.2900	16.3800	0.000%	6,951,633	+15.873%
2024-10-22	16.4000	16.4400	16.2800	16.3800	-0.122%	9,262,061	+15.873%
2024-10-21	16.4300	16.4600	16.3300	16.4000	-0.061%	10,934,119	+15.732%
2024-10-18	16.5200	16.5350	16.3700	16.4100	-0.485%	11,015,745	+15.661%
2024-10-17	16.4200	16.5200	16.4044	16.4900	+0.549%	12,447,668	+15.100%
2024-10-16	16.4500	16.5200	16.3900	16.4000	+0.183%	9,996,672	+15.732%
2024-10-15	16.4200	16.5400	16.3200	16.3700	-1.088%	18,667,502	+15.944%
2024-10-14	16.4800	16.6200	16.4200	16.5500	+0.182%	12,993,301	+14.683%
2024-10-11	16.4000	16.6400	16.3700	16.5200	+0.978%	15,704,665	+14.891%

.dark-mode .d0P2j7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0P2j7{ 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