Dark

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

At Close

Jul 2, 2026 3:59:58 PM EDT

19.31USD+1.365%(+0.26)8,634,520

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

19.01USD-0.210%(-0.04)14,626

After-hours

Jul 2, 2026 4:53:30 PM EDT

19.28USD-0.155%(-0.03)320,001

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	18.9900	19.3600	18.9900	19.3300	+1.470%	8,634,520	0.000%
2026-07-01	19.0600	19.2150	18.9500	19.0500	-0.366%	7,330,611	+1.470%
2026-06-30	19.0700	19.2350	18.9350	19.1200	+0.315%	10,596,547	+1.098%
2026-06-29	19.1700	19.2500	18.9500	19.0600	-0.574%	7,692,135	+1.417%
2026-06-26	19.0700	19.2500	19.0400	19.1700	-0.052%	5,300,063	+0.835%
2026-06-25	18.9000	19.2700	18.8600	19.1800	+1.267%	7,360,024	+0.782%
2026-06-24	19.0800	19.1550	18.8100	18.9400	-1.457%	7,863,329	+2.059%
2026-06-23	18.8300	19.3050	18.7600	19.2200	+1.747%	9,270,044	+0.572%
2026-06-22	18.7700	18.9900	18.7400	18.8900	+0.747%	6,800,369	+2.329%
2026-06-18	18.6200	18.9300	18.4580	18.7500	0.000%	12,458,997	+3.093%
2026-06-17	19.0000	19.0600	18.7200	18.7500	-0.846%	8,304,422	+3.093%
2026-06-16	18.7500	19.0850	18.7500	18.9100	0.000%	8,720,775	+2.221%
2026-06-15	18.7000	19.1150	18.6600	18.9100	-0.839%	10,867,486	+2.221%
2026-06-12	18.7730	19.2200	18.6800	19.0700	+1.652%	8,281,246	+1.363%
2026-06-11	19.1000	19.1800	18.7600	18.7600	-1.471%	9,615,519	+3.038%
2026-06-10	19.1200	19.2600	19.0200	19.0400	-0.105%	8,584,523	+1.523%
2026-06-09	19.3000	19.3369	19.0100	19.0600	-1.448%	8,068,894	+1.417%
2026-06-08	19.4600	19.4900	19.2500	19.3400	-0.258%	8,642,556	-0.052%
2026-06-05	19.5600	19.6800	19.3800	19.3900	-1.172%	12,259,799	-0.309%
2026-06-04	19.4200	19.6800	19.4014	19.6200	+0.358%	8,314,364	-1.478%
2026-06-03	19.6100	19.7900	19.4801	19.5500	+0.051%	9,184,028	-1.125%
2026-06-02	19.2250	19.6150	19.1800	19.5400	+1.401%	8,094,247	-1.075%
2026-06-01	19.2100	19.4400	19.1800	19.2700	+0.522%	7,948,689	+0.311%
2026-05-29	19.3600	19.4100	19.1100	19.1700	-1.287%	9,978,720	+0.835%
2026-05-28	19.4200	19.5700	19.3200	19.4200	+0.466%	6,809,141	-0.463%
2026-05-27	19.5000	19.6600	19.3300	19.3300	-1.378%	8,652,359	0.000%
2026-05-26	19.8650	19.8850	19.5400	19.6000	-2.342%	14,019,706	-1.378%
2026-05-22	19.9900	20.1900	19.9150	20.0700	+0.300%	6,870,164	-3.687%
2026-05-21	20.2800	20.3500	19.9500	20.0100	-0.744%	6,657,427	-3.398%
2026-05-20	20.4700	20.7000	20.1450	20.1600	-1.128%	15,360,978	-4.117%
2026-05-19	20.2600	20.5000	20.1800	20.3900	+0.991%	11,951,158	-5.199%
2026-05-18	20.1000	20.4500	19.9800	20.1900	+0.199%	9,235,144	-4.260%
2026-05-15	20.4000	20.4650	20.1500	20.1500	-1.031%	10,954,246	-4.069%
2026-05-14	20.1000	20.4700	20.0650	20.3600	+1.294%	12,903,508	-5.059%
2026-05-13	19.9450	20.1300	19.7650	20.1000	+0.500%	12,908,963	-3.831%
2026-05-12	19.6400	20.0700	19.5600	20.0000	+1.989%	14,515,204	-3.350%
2026-05-11	19.3600	19.7300	19.1350	19.6100	+1.396%	10,314,782	-1.428%
2026-05-08	19.7100	19.7499	19.3000	19.3400	-2.912%	11,411,133	-0.052%
2026-05-07	19.8000	19.9450	19.5200	19.9200	+0.252%	12,036,298	-2.962%
2026-05-06	20.1500	20.2000	19.7650	19.8700	-2.550%	16,085,163	-2.718%
2026-05-05	20.0500	20.6650	19.9100	20.3900	+1.544%	42,154,692	-5.199%
2026-05-04	20.0500	20.2300	19.9200	20.0800	+0.702%	34,115,160	-3.735%
2026-05-01	20.1700	20.2800	19.8100	19.9400	-1.238%	15,321,588	-3.059%
2026-04-30	19.7500	20.2000	19.7200	20.1900	+2.176%	30,718,316	-4.260%
2026-04-29	19.5000	19.8300	19.4500	19.7600	+1.803%	11,851,690	-2.176%
2026-04-28	19.1700	19.5300	19.1700	19.4100	+1.890%	23,775,625	-0.412%
2026-04-27	19.1100	19.2600	19.0400	19.0500	-0.157%	6,840,262	+1.470%
2026-04-24	19.1400	19.1800	18.8800	19.0800	-0.366%	20,323,283	+1.310%
2026-04-23	19.0600	19.1650	18.9800	19.1500	+0.420%	6,698,446	+0.940%
2026-04-22	19.0400	19.1250	18.9000	19.0700	+0.580%	7,544,393	+1.363%
2026-04-21	18.9500	19.1700	18.8150	18.9600	+0.264%	9,473,128	+1.951%
2026-04-20	18.9000	18.9900	18.8000	18.9100	+0.265%	19,042,908	+2.221%
2026-04-17	18.6100	18.9000	18.3400	18.8600	-0.053%	13,943,182	+2.492%
2026-04-16	18.7600	19.0100	18.7401	18.8700	+0.855%	7,617,193	+2.438%
2026-04-15	18.7300	18.8800	18.6700	18.7100	-0.107%	17,951,340	+3.314%
2026-04-14	18.7600	18.8400	18.5100	18.7300	-0.637%	10,557,962	+3.203%
2026-04-13	19.3100	19.3100	18.7400	18.8500	-1.772%	15,476,254	+2.546%
2026-04-10	19.0500	19.3700	19.0400	19.1900	+0.524%	8,317,772	+0.730%
2026-04-09	19.0300	19.5700	19.0000	19.0900	+0.052%	29,227,583	+1.257%
2026-04-08	18.7800	19.1800	18.6000	19.0800	-0.209%	41,581,036	+1.310%
2026-04-07	19.0200	19.3650	19.0200	19.1200	+0.844%	23,959,124	+1.098%
2026-04-06	19.0000	19.1700	18.9000	18.9600	+0.158%	22,028,737	+1.951%
2026-04-02	19.3000	19.3200	18.9200	18.9300	-0.473%	14,136,211	+2.113%
2026-04-01	19.0500	19.1700	18.7200	19.0200	-1.451%	21,625,251	+1.630%
2026-03-31	19.6300	19.7200	19.0100	19.3000	-1.480%	19,321,099	+0.155%
2026-03-30	19.7700	19.8550	19.4800	19.5900	-0.407%	16,221,813	-1.327%
2026-03-27	19.4500	19.8200	19.4200	19.6700	+1.183%	17,016,670	-1.729%
2026-03-26	19.1700	19.4500	19.1400	19.4400	+1.567%	10,434,230	-0.566%
2026-03-25	19.1600	19.3099	19.0600	19.1400	-0.364%	11,485,134	+0.993%
2026-03-24	19.0000	19.4700	19.0000	19.2100	+0.787%	11,733,787	+0.625%
2026-03-23	18.8800	19.1200	18.7200	19.0600	+0.263%	14,713,516	+1.417%
2026-03-20	18.9900	19.1100	18.9300	19.0100	+0.264%	17,417,180	+1.683%
2026-03-19	18.7200	19.1200	18.7000	18.9600	+1.608%	17,580,228	+1.951%
2026-03-18	18.8300	18.8600	18.6600	18.6600	-0.692%	10,599,126	+3.591%
2026-03-17	18.7900	18.9550	18.7400	18.7900	+0.267%	22,592,268	+2.874%
2026-03-16	18.8300	18.9900	18.7200	18.7400	-0.053%	13,539,493	+3.148%
2026-03-13	18.6050	18.8300	18.4900	18.7500	+1.024%	16,727,406	+3.093%
2026-03-12	18.8000	18.9600	18.5500	18.5600	-1.013%	14,609,539	+4.149%
2026-03-11	18.4100	18.7700	18.3400	18.7500	+2.459%	10,301,534	+3.093%
2026-03-10	18.5200	18.6550	18.2400	18.3000	-1.560%	14,930,638	+5.628%
2026-03-09	18.5100	18.8000	18.4409	18.5900	-0.800%	15,589,703	+3.981%
2026-03-06	18.8000	18.8300	18.5850	18.7400	+0.375%	15,995,227	+3.148%
2026-03-05	18.8400	18.9000	18.6250	18.6700	-0.480%	18,849,956	+3.535%
2026-03-04	18.8100	18.8400	18.6050	18.7600	-0.530%	10,778,288	+3.038%
2026-03-03	19.0700	19.1299	18.7802	18.8600	-1.257%	17,409,566	+2.492%
2026-03-02	19.1000	19.2250	18.8540	19.1000	+1.380%	17,169,155	+1.204%
2026-02-27	18.7500	18.8500	18.6600	18.8400	+0.803%	10,326,469	+2.601%
2026-02-26	18.4900	18.7800	18.3400	18.6900	+0.538%	9,638,703	+3.424%
2026-02-25	18.8500	18.8600	18.4400	18.5900	-1.117%	9,926,909	+3.981%
2026-02-24	18.8400	18.8700	18.6050	18.8000	-0.106%	12,475,090	+2.819%
2026-02-23	18.9800	19.0350	18.7305	18.8200	-0.843%	17,672,475	+2.710%
2026-02-20	18.8750	19.0650	18.8000	18.9800	+0.423%	11,115,234	+1.844%
2026-02-19	19.0500	19.2400	18.9000	18.9000	+0.212%	19,064,249	+2.275%
2026-02-18	18.7650	19.3000	18.7150	18.8600	+1.343%	21,296,629	+2.492%
2026-02-17	18.7000	18.8250	18.2500	18.6100	-0.747%	19,509,972	+3.869%
2026-02-13	18.3000	18.8100	18.2400	18.7500	+2.683%	27,421,568	+3.093%
2026-02-12	18.2300	18.3900	18.0450	18.2600	+0.275%	17,937,882	+5.860%
2026-02-11	18.2700	18.3300	18.1500	18.2100	+0.552%	14,256,604	+6.150%
2026-02-10	18.0200	18.2600	18.0100	18.1100	+0.332%	10,991,698	+6.737%
2026-02-09	17.8000	18.1400	17.7800	18.0500	+0.613%	12,009,723	+7.091%
2026-02-06	17.8000	18.0400	17.7051	17.9400	-1.374%	18,115,194	+7.748%
2026-02-05	18.3000	18.3200	18.0100	18.1900	-0.980%	14,416,312	+6.267%
2026-02-04	18.4200	18.4700	18.1000	18.3700	-0.217%	18,437,463	+5.226%
2026-02-03	18.3000	18.4700	18.2100	18.4100	+1.488%	22,340,784	+4.997%
2026-02-02	18.3900	18.4300	18.1300	18.1400	-1.680%	17,902,469	+6.560%
2026-01-30	18.5250	18.5500	18.1200	18.4500	-0.432%	13,627,666	+4.770%
2026-01-29	18.4000	18.6000	18.2550	18.5300	+1.590%	17,286,579	+4.317%
2026-01-28	18.0000	18.2500	17.9800	18.2400	+1.616%	14,071,368	+5.976%
2026-01-27	17.9850	18.1300	17.8700	17.9500	-0.056%	13,928,702	+7.688%
2026-01-26	18.0400	18.1100	17.8600	17.9600	-0.167%	14,860,012	+7.628%
2026-01-23	18.1600	18.3400	17.8700	17.9900	-0.663%	19,807,351	+7.449%
2026-01-22	17.6500	18.1500	17.6300	18.1100	+2.606%	24,340,755	+6.737%
2026-01-21	17.6300	17.6900	17.4800	17.6500	+1.204%	18,630,322	+9.518%
2026-01-20	17.3000	17.5100	17.2600	17.4400	+0.519%	16,962,540	+10.837%
2026-01-16	17.4200	17.4900	17.2850	17.3500	-0.630%	14,748,240	+11.412%
2026-01-15	17.4400	17.4900	17.2700	17.4600	-0.229%	11,831,289	+10.710%
2026-01-14	17.4300	17.5050	17.3700	17.5000	+0.575%	16,762,310	+10.457%
2026-01-13	17.1500	17.4900	17.1400	17.4000	+1.458%	13,684,271	+11.092%
2026-01-12	16.9500	17.1550	16.8750	17.1500	+1.120%	13,406,797	+12.711%
2026-01-09	16.9000	17.0150	16.8100	16.9600	+0.414%	13,185,866	+13.974%
2026-01-08	16.5000	16.9100	16.5000	16.8900	+2.240%	18,263,300	+14.446%
2026-01-07	16.2600	16.5700	16.2600	16.5200	+1.662%	17,336,684	+17.010%
2026-01-06	16.4100	16.4800	16.2400	16.2500	-1.035%	14,238,380	+18.954%
2026-01-05	16.5400	16.5800	16.2600	16.4200	-1.025%	16,073,982	+17.722%
2026-01-02	16.4500	16.6400	16.3300	16.5900	+0.606%	15,251,264	+16.516%
2025-12-31	16.5000	16.5400	16.3900	16.4900	-0.302%	13,485,000	+17.223%
2025-12-30	16.2800	16.5500	16.2800	16.5400	+1.659%	14,777,669	+16.868%
2025-12-29	16.3100	16.3400	16.2400	16.2700	+0.123%	11,769,840	+18.808%
2025-12-26	16.3600	16.3800	16.2300	16.2500	-0.854%	10,515,736	+18.954%
2025-12-24	16.2900	16.3900	16.2700	16.3900	+0.183%	9,108,080	+17.938%
2025-12-23	16.3200	16.3900	16.1800	16.3600	+0.368%	13,910,835	+18.154%
2025-12-22	16.4000	16.4900	16.2845	16.3000	-0.549%	14,182,485	+18.589%
2025-12-19	16.2100	16.4400	16.2000	16.3900	+1.110%	22,551,159	+17.938%
2025-12-18	16.3800	16.4000	16.1900	16.2100	-1.098%	16,288,755	+19.247%
2025-12-17	16.4000	16.4300	16.2700	16.3900	+0.183%	14,233,925	+17.938%
2025-12-16	16.4100	16.4168	16.2500	16.3600	-0.848%	17,908,568	+18.154%
2025-12-15	16.5500	16.5600	16.4000	16.5000	-0.362%	11,204,530	+17.152%
2025-12-12	16.4400	16.6500	16.3700	16.5600	+0.914%	13,408,526	+16.727%
2025-12-11	16.4500	16.4800	16.3500	16.4100	-0.243%	12,313,937	+17.794%
2025-12-10	16.7300	16.7600	16.4400	16.4500	-1.320%	12,443,026	+17.508%
2025-12-09	16.8000	16.9000	16.6500	16.6700	-0.774%	11,605,191	+15.957%
2025-12-08	16.7500	16.8800	16.7500	16.8000	0.000%	10,325,390	+15.060%
2025-12-05	16.8000	16.9250	16.7100	16.8000	0.000%	15,584,262	+15.060%
2025-12-04	16.7300	16.8200	16.7150	16.8000	+0.539%	11,266,614	+15.060%
2025-12-03	16.6000	16.7900	16.6000	16.7100	+0.723%	12,121,541	+15.679%
2025-12-02	16.9000	16.9153	16.5600	16.5900	-1.426%	14,438,398	+16.516%
2025-12-01	16.7000	16.8700	16.6720	16.8300	+0.718%	15,088,608	+14.854%
2025-11-28	16.4700	16.7200	16.4300	16.7100	+1.704%	7,106,501	+15.679%
2025-11-26	16.2800	16.4950	16.2600	16.4300	+0.983%	17,581,402	+17.651%
2025-11-25	16.3800	16.4100	16.2550	16.2700	-1.334%	17,424,393	+18.808%
2025-11-24	16.5200	16.5200	16.3400	16.4900	-0.121%	15,102,376	+17.223%
2025-11-21	16.5600	16.6600	16.3300	16.5100	-0.781%	23,637,127	+17.081%
2025-11-20	16.9700	16.9900	16.4800	16.6400	-1.655%	20,506,619	+16.166%
2025-11-19	16.9600	17.0500	16.8000	16.9200	-0.295%	16,408,547	+14.243%
2025-11-18	16.8400	17.0900	16.7433	16.9700	+0.177%	14,848,627	+13.907%
2025-11-17	16.9900	17.1050	16.8900	16.9400	-0.412%	11,802,819	+14.109%
2025-11-14	16.5900	17.0300	16.5601	17.0100	+2.285%	15,891,396	+13.639%
2025-11-13	16.5500	16.6900	16.4900	16.6300	+0.302%	12,943,379	+16.236%
2025-11-12	16.6900	16.7500	16.4800	16.5800	-0.719%	10,083,635	+16.586%
2025-11-11	16.6800	16.7300	16.5600	16.7000	+0.060%	28,956,408	+15.749%
2025-11-10	16.4500	16.7350	16.2600	16.6900	+1.459%	18,546,302	+15.818%
2025-11-07	16.4600	16.5200	16.1800	16.4500	-2.490%	15,491,573	+17.508%
2025-11-06	16.8800	17.0200	16.6800	16.8700	-0.237%	22,864,738	+14.582%
2025-11-05	16.6100	17.0600	16.5900	16.9100	+2.175%	16,665,156	+14.311%
2025-11-04	16.7700	16.8283	16.5300	16.5500	-1.664%	13,437,302	+16.798%
2025-11-03	16.9100	16.9600	16.6400	16.8300	0.000%	13,841,151	+14.854%
2025-10-31	16.8000	16.8900	16.6850	16.8300	+0.358%	10,453,958	+14.854%
2025-10-30	16.9500	16.9600	16.7100	16.7700	-0.945%	13,347,678	+15.265%
2025-10-29	17.0000	17.0100	16.7700	16.9300	-0.353%	13,030,221	+14.176%
2025-10-28	16.8900	17.0400	16.8150	16.9900	+0.473%	12,602,779	+13.773%
2025-10-27	16.7500	16.9200	16.7100	16.9100	+1.076%	11,771,718	+14.311%
2025-10-24	16.8700	16.9400	16.7000	16.7300	-0.712%	10,605,237	+15.541%
2025-10-23	17.1000	17.1000	16.7200	16.8500	-0.355%	15,282,471	+14.718%
2025-10-22	16.7700	16.9600	16.6500	16.9100	+0.895%	14,971,029	+14.311%
2025-10-21	16.7600	16.7850	16.5600	16.7600	-0.060%	14,491,128	+15.334%
2025-10-20	16.4700	16.7700	16.4600	16.7700	+1.945%	14,061,104	+15.265%
2025-10-17	16.5900	16.6402	16.3850	16.4500	-1.379%	14,392,106	+17.508%
2025-10-16	16.9500	16.9900	16.5800	16.6800	-1.302%	16,787,952	+15.887%
2025-10-15	16.6000	16.9400	16.6000	16.9000	+2.238%	14,943,303	+14.379%
2025-10-14	16.2800	16.5700	16.2800	16.5300	+0.061%	11,760,448	+16.939%
2025-10-13	16.3700	16.5350	16.2300	16.5200	+1.412%	15,254,287	+17.010%
2025-10-10	16.6000	16.7051	16.2600	16.2900	-1.986%	21,522,777	+18.662%
2025-10-09	16.6900	16.8650	16.5800	16.6200	-0.300%	12,982,346	+16.306%
2025-10-08	16.6900	16.7100	16.4800	16.6700	0.000%	20,937,626	+15.957%
2025-10-07	16.6800	16.7300	16.5300	16.6700	+0.060%	14,276,201	+15.957%
2025-10-06	16.8500	16.9500	16.6500	16.6600	-0.833%	14,803,637	+16.026%
2025-10-03	16.9200	17.0100	16.8000	16.8000	-0.709%	13,314,337	+15.060%
2025-10-02	16.9800	17.0900	16.8900	16.9200	-0.412%	12,973,944	+14.243%
2025-10-01	17.1000	17.1095	16.9800	16.9900	-0.991%	13,490,998	+13.773%
2025-09-30	17.1800	17.2400	16.9500	17.1600	-0.233%	20,968,950	+12.646%
2025-09-29	17.4800	17.5000	17.1900	17.2000	-1.489%	11,623,850	+12.384%
2025-09-26	17.4000	17.6400	17.4000	17.4600	+0.287%	10,238,241	+10.710%
2025-09-25	17.3600	17.4800	17.3000	17.4100	+0.057%	9,936,889	+11.028%
2025-09-24	17.1750	17.4600	17.1501	17.4000	+1.695%	11,130,450	+11.092%
2025-09-23	17.2000	17.2583	17.1000	17.1100	-0.117%	12,825,486	+12.975%
2025-09-22	17.3500	17.3500	17.1100	17.1300	-0.983%	16,772,628	+12.843%
2025-09-19	17.4700	17.4700	17.2800	17.3000	-0.803%	13,754,358	+11.734%
2025-09-18	17.5600	17.6400	17.4300	17.4400	-0.513%	14,562,988	+10.837%
2025-09-17	17.5700	17.6700	17.4500	17.5300	-0.284%	9,542,150	+10.268%
2025-09-16	17.5900	17.6800	17.5500	17.5800	+0.228%	7,957,411	+9.954%
2025-09-15	17.5200	17.7100	17.5000	17.5400	+0.516%	10,372,327	+10.205%
2025-09-12	17.5000	17.5600	17.4350	17.4500	-0.229%	7,327,941	+10.774%
2025-09-11	17.3550	17.5000	17.3100	17.4900	+0.402%	5,784,858	+10.520%
2025-09-10	17.2000	17.4600	17.1842	17.4200	+1.456%	10,161,960	+10.964%
2025-09-09	17.2000	17.3150	17.1600	17.1700	+0.117%	10,979,087	+12.580%
2025-09-08	17.4300	17.4800	17.0800	17.1500	-1.380%	15,535,627	+12.711%
2025-09-05	17.6000	17.6500	17.2700	17.3900	-1.473%	12,091,516	+11.156%
2025-09-04	17.5900	17.7099	17.5600	17.6500	+0.455%	7,836,292	+9.518%
2025-09-03	17.7000	17.7200	17.5300	17.5700	-0.734%	9,702,552	+10.017%
2025-09-02	17.6750	17.8471	17.6200	17.7000	-0.113%	8,464,928	+9.209%
2025-08-29	17.6500	17.7800	17.6087	17.7200	+0.340%	8,963,936	+9.086%
2025-08-28	17.6100	17.6800	17.4600	17.6600	+0.512%	10,122,073	+9.456%
2025-08-27	17.5700	17.6800	17.5400	17.5700	-0.114%	9,221,260	+10.017%
2025-08-26	17.5100	17.6000	17.4000	17.5900	+0.400%	9,975,508	+9.892%
2025-08-25	17.5400	17.6381	17.5000	17.5200	+0.057%	10,794,148	+10.331%
2025-08-22	17.5200	17.7600	17.5000	17.5100	+0.286%	16,847,168	+10.394%
2025-08-21	17.3500	17.6000	17.3400	17.4600	+0.750%	12,788,569	+10.710%
2025-08-20	17.3100	17.4300	17.2800	17.3300	-0.115%	13,994,294	+11.541%
2025-08-19	17.3800	17.3800	17.2300	17.3500	+0.058%	14,926,600	+11.412%
2025-08-18	17.2600	17.3700	17.1700	17.3400	+0.580%	12,937,833	+11.476%
2025-08-15	17.4100	17.4200	17.2400	17.2400	-0.806%	10,000,462	+12.123%
2025-08-14	17.4000	17.4400	17.2350	17.3800	-0.629%	12,517,934	+11.220%
2025-08-13	17.4200	17.5600	17.3200	17.4900	+0.575%	12,033,546	+10.520%
2025-08-12	17.2100	17.4000	17.2000	17.3900	+1.340%	12,640,094	+11.156%
2025-08-11	17.2600	17.2600	17.0900	17.1600	-0.694%	20,634,276	+12.646%
2025-08-08	17.3300	17.5699	17.2400	17.2800	-1.930%	15,417,051	+11.863%
2025-08-07	17.8600	17.9600	17.5150	17.6200	-1.344%	19,351,263	+9.705%
2025-08-06	18.1100	18.1200	17.6600	17.8600	+0.733%	28,738,155	+8.231%
2025-08-05	17.8600	17.9500	17.5500	17.7300	-0.337%	15,847,939	+9.024%
2025-08-04	17.9100	17.9700	17.7800	17.7900	0.000%	13,959,810	+8.657%
2025-08-01	17.9900	18.0000	17.7000	17.7900	-1.386%	16,574,346	+8.657%
2025-07-31	18.0400	18.1600	17.9500	18.0400	-0.055%	13,651,335	+7.151%
2025-07-30	18.1700	18.1781	17.9300	18.0500	-0.606%	9,604,261	+7.091%
2025-07-29	17.9300	18.1700	17.8700	18.1600	+2.137%	15,116,518	+6.443%
2025-07-28	17.9100	18.0000	17.7000	17.7800	+0.339%	12,749,300	+8.718%
2025-07-25	17.8000	17.8660	17.7100	17.7200	0.000%	10,436,941	+9.086%
2025-07-24	17.4400	17.7350	17.3900	17.7200	+1.606%	13,251,519	+9.086%
2025-07-23	17.2800	17.5000	17.2450	17.4400	+0.635%	13,075,055	+10.837%
2025-07-22	17.2000	17.3800	17.1400	17.3300	+0.522%	12,458,898	+11.541%
2025-07-21	17.5000	17.5200	17.2000	17.2400	-1.317%	13,446,451	+12.123%
2025-07-18	17.5100	17.6000	17.4300	17.4700	-0.399%	13,444,958	+10.647%
2025-07-17	17.4600	17.5450	17.3500	17.5400	+0.573%	9,672,985	+10.205%
2025-07-16	17.6000	17.6667	17.3300	17.4400	-0.853%	13,330,981	+10.837%
2025-07-15	17.5100	17.6300	17.3400	17.5900	+0.572%	11,649,498	+9.892%
2025-07-14	17.4600	17.6200	17.3850	17.4900	+0.172%	9,934,806	+10.520%
2025-07-11	17.4250	17.5400	17.3500	17.4600	+0.115%	9,436,485	+10.710%
2025-07-10	17.6600	17.6600	17.4300	17.4400	-1.134%	15,585,472	+10.837%
2025-07-09	17.8000	17.8450	17.5700	17.6400	-0.899%	13,942,545	+9.580%
2025-07-08	17.7600	17.8500	17.6700	17.8000	+0.282%	9,747,755	+8.596%
2025-07-07	17.9550	17.9700	17.6100	17.7500	-1.224%	13,186,080	+8.901%
2025-07-03	17.9500	18.0300	17.8800	17.9700	+0.391%	7,052,899	+7.568%
2025-07-02	17.8700	17.9500	17.7000	17.9000	+0.505%	11,754,143	+7.989%
2025-07-01	18.1500	18.1500	17.7600	17.8100	-1.765%	15,361,408	+8.535%
2025-06-30	18.2050	18.2800	18.0907	18.1300	-0.385%	11,194,667	+6.619%
2025-06-27	18.2000	18.2700	18.0500	18.2000	+0.110%	13,731,104	+6.209%
2025-06-26	17.7000	18.2300	17.6500	18.1800	+2.886%	14,104,916	+6.326%
2025-06-25	17.7350	17.9100	17.5700	17.6700	-0.113%	16,924,512	+9.394%
2025-06-24	17.5850	17.7900	17.5500	17.6900	+0.283%	14,121,619	+9.271%
2025-06-23	17.9700	18.0000	17.5200	17.6400	-1.176%	14,129,118	+9.580%
2025-06-20	17.9300	18.0500	17.7500	17.8500	-0.168%	15,906,318	+8.291%
2025-06-18	17.9600	18.0400	17.8250	17.8800	-0.279%	10,760,559	+8.110%
2025-06-17	18.1600	18.2600	17.9000	17.9300	-1.212%	12,808,894	+7.808%
2025-06-16	18.4100	18.6094	18.0600	18.1500	-0.928%	15,491,763	+6.501%
2025-06-13	18.7100	18.7100	18.2000	18.3200	-0.705%	14,310,463	+5.513%
2025-06-12	18.2300	18.4600	18.1750	18.4500	+1.096%	11,171,481	+4.770%
2025-06-11	18.0500	18.3000	18.0300	18.2500	+1.445%	13,387,614	+5.918%
2025-06-10	17.7700	18.0400	17.7600	17.9900	+1.581%	11,591,653	+7.449%
2025-06-09	18.0100	18.0550	17.6900	17.7100	-1.227%	12,491,711	+9.147%
2025-06-06	17.7200	18.0400	17.7200	17.9300	+1.471%	12,139,107	+7.808%
2025-06-05	17.5900	17.8000	17.4200	17.6700	+0.799%	12,224,558	+9.394%
2025-06-04	17.9100	18.2300	17.4200	17.5300	-2.067%	18,054,844	+10.268%
2025-06-03	17.5000	17.9800	17.3400	17.9000	+2.403%	12,659,650	+7.989%
2025-06-02	17.5400	17.6100	17.3750	17.4800	0.000%	15,434,646	+10.584%
2025-05-30	17.5900	17.6600	17.3300	17.4800	-1.131%	12,759,098	+10.584%
2025-05-29	17.9250	17.9500	17.5846	17.6800	-0.450%	9,492,849	+9.333%
2025-05-28	18.0100	18.0100	17.6800	17.7600	-1.058%	8,525,841	+8.840%
2025-05-27	18.0000	18.0600	17.8600	17.9500	+0.560%	8,280,402	+7.688%
2025-05-23	17.7400	17.9400	17.7001	17.8500	-0.168%	7,733,612	+8.291%
2025-05-22	17.7700	17.9900	17.6814	17.8800	+0.676%	9,060,531	+8.110%
2025-05-21	18.1400	18.1500	17.7000	17.7600	-2.095%	11,711,263	+8.840%
2025-05-20	18.1600	18.1900	18.0400	18.1400	+0.778%	9,876,665	+6.560%
2025-05-19	17.8100	18.0800	17.7900	18.0000	+0.279%	11,749,818	+7.389%
2025-05-16	18.0500	18.0800	17.8650	17.9500	-0.111%	7,676,120	+7.688%
2025-05-15	18.0300	18.1098	17.8000	17.9700	-1.046%	11,064,236	+7.568%
2025-05-14	18.0000	18.1700	17.8400	18.1600	+0.889%	11,112,315	+6.443%
2025-05-13	17.5200	18.0400	17.4500	18.0000	+3.211%	13,162,323	+7.389%
2025-05-12	17.8400	17.8700	17.3600	17.4400	+1.336%	20,417,153	+10.837%
2025-05-09	17.1400	17.3600	17.0100	17.2100	-0.921%	16,185,913	+12.318%
2025-05-08	17.0400	17.5000	16.9450	17.3700	+2.842%	23,123,180	+11.284%
2025-05-07	16.2450	17.0950	16.2450	16.8900	+6.831%	30,328,590	+14.446%
2025-05-06	16.3000	16.3900	15.8000	15.8100	-2.347%	23,141,519	+22.264%
2025-05-05	16.5500	16.5584	16.1750	16.1900	-2.879%	19,004,829	+19.395%
2025-05-02	16.8100	16.8668	16.6000	16.6700	+0.847%	16,540,098	+15.957%
2025-05-01	16.6900	16.9700	16.5050	16.5300	-0.060%	18,176,215	+16.939%
2025-04-30	16.9000	16.9400	16.3500	16.5400	-2.934%	19,619,468	+16.868%
2025-04-29	17.2000	17.3100	17.0400	17.0400	-1.389%	10,873,187	+13.439%
2025-04-28	17.4500	17.5250	17.2100	17.2800	-0.974%	11,028,819	+11.863%
2025-04-25	17.5100	17.5400	17.2800	17.4500	-0.796%	9,817,443	+10.774%
2025-04-24	17.2000	17.7050	17.1700	17.5900	+2.865%	10,808,642	+9.892%
2025-04-23	17.3600	17.6000	16.9201	17.1000	+0.707%	14,066,791	+13.041%
2025-04-22	16.8050	17.0450	16.7500	16.9800	+2.536%	11,431,463	+13.840%
2025-04-21	17.2050	17.2300	16.3800	16.5600	-4.111%	14,310,217	+16.727%
2025-04-17	17.1100	17.5200	17.0700	17.2700	+2.069%	11,256,273	+11.928%
2025-04-16	17.1500	17.3000	16.7900	16.9200	-1.110%	11,709,955	+14.243%
2025-04-15	16.8700	17.3689	16.8000	17.1100	+1.724%	10,196,601	+12.975%
2025-04-14	16.7300	16.8567	16.4150	16.8200	+3.001%	14,448,958	+14.923%
2025-04-11	16.0500	16.3300	15.4100	16.3300	+2.640%	18,407,267	+18.371%
2025-04-10	16.4800	16.5000	15.5137	15.9100	-4.559%	19,076,694	+21.496%
2025-04-09	15.4300	16.9850	14.9000	16.6700	+6.518%	48,154,169	+15.957%
2025-04-08	16.9700	17.0300	15.3200	15.6500	-1.386%	31,815,935	+23.514%
2025-04-07	15.0100	16.7781	14.6000	15.8700	-1.795%	44,863,170	+21.802%
2025-04-04	16.9000	16.9800	15.6300	16.1600	-8.855%	50,932,805	+19.616%
2025-04-03	18.2000	18.3200	17.6850	17.7300	-6.339%	30,295,926	+9.024%
2025-04-02	18.6900	18.9400	18.5500	18.9300	+1.068%	7,907,347	+2.113%
2025-04-01	18.5250	18.8400	18.4000	18.7300	+0.753%	11,201,263	+3.203%
2025-03-31	18.2800	18.6450	18.2200	18.5900	-0.641%	12,523,299	+3.981%
2025-03-28	18.8900	18.8900	18.4500	18.7100	-0.900%	10,756,990	+3.314%
2025-03-27	18.9000	19.0400	18.7500	18.8800	-0.264%	9,882,221	+2.383%
2025-03-26	18.9000	19.1200	18.8550	18.9300	+0.265%	10,348,797	+2.113%
2025-03-25	18.8700	19.1300	18.8100	18.8800	0.000%	8,723,104	+2.383%
2025-03-24	18.8050	19.1100	18.7729	18.8800	+1.505%	12,820,410	+2.383%
2025-03-21	18.8200	18.8200	18.4500	18.6000	-1.326%	14,479,934	+3.925%
2025-03-20	19.0400	19.0650	18.8150	18.8500	-0.475%	7,931,869	+2.546%
2025-03-19	18.7900	19.0500	18.6850	18.9400	+1.392%	6,599,238	+2.059%
2025-03-18	18.9400	18.9800	18.6600	18.6800	-1.164%	7,214,374	+3.480%
2025-03-17	18.7900	19.0300	18.7400	18.9000	+0.908%	8,987,274	+2.275%
2025-03-14	18.3200	18.7770	18.3200	18.7300	+3.082%	10,418,061	+3.203%
2025-03-13	18.4300	18.7000	18.1250	18.1700	-1.250%	9,776,012	+6.384%
2025-03-12	18.1700	18.6000	18.0500	18.4000	+3.197%	14,961,348	+5.054%
2025-03-11	17.2800	18.0100	17.2100	17.8300	+3.302%	17,834,437	+8.413%
2025-03-10	17.2700	17.3500	16.8300	17.2600	-1.145%	40,016,550	+11.993%
2025-03-07	17.7100	17.8900	17.2800	17.4600	-1.356%	26,797,156	+10.710%
2025-03-06	17.9500	18.0450	17.3600	17.7000	-2.747%	26,562,111	+9.209%
2025-03-05	18.4600	18.5700	17.8801	18.2000	-1.462%	23,079,820	+6.209%
2025-03-04	18.8100	18.8500	18.1000	18.4700	-2.943%	29,142,396	+4.656%
2025-03-03	19.3200	19.5100	18.9000	19.0300	-1.348%	13,426,977	+1.576%
2025-02-28	18.8900	19.3400	18.8600	19.2900	+1.848%	11,573,092	+0.207%
2025-02-27	19.3000	19.3755	18.9150	18.9400	-1.148%	14,528,848	+2.059%
2025-02-26	19.0550	19.4550	18.9400	19.1600	+1.268%	12,971,792	+0.887%
2025-02-25	18.9600	19.1500	18.2500	18.9200	-0.264%	30,373,450	+2.167%
2025-02-24	19.4100	19.4100	18.6250	18.9700	-2.166%	21,353,814	+1.898%
2025-02-21	19.8500	19.8774	19.3000	19.3900	-2.758%	15,622,598	-0.309%
2025-02-20	20.1200	20.1200	19.7742	19.9400	-0.895%	13,145,759	-3.059%
2025-02-19	20.5000	20.5090	20.0500	20.1200	-0.887%	15,028,883	-3.926%
2025-02-18	20.1100	20.4500	20.0700	20.3000	+1.551%	13,518,666	-4.778%
2025-02-14	19.8800	20.0900	19.7449	19.9900	+0.858%	10,391,773	-3.302%
2025-02-13	19.7400	19.9100	19.5500	19.8200	+0.865%	12,590,141	-2.472%
2025-02-12	19.3300	19.9900	19.2600	19.6500	-0.808%	15,853,574	-1.628%
2025-02-11	20.1000	20.1000	19.8000	19.8100	-1.394%	15,731,711	-2.423%
2025-02-10	20.4300	20.5500	20.0000	20.0900	+0.803%	20,809,169	-3.783%
2025-02-07	20.0000	20.1152	19.7900	19.9300	-2.160%	14,678,517	-3.011%
2025-02-06	20.8700	20.9000	20.2400	20.3700	-2.020%	14,719,292	-5.106%
2025-02-05	20.7500	21.0700	20.7400	20.7900	+0.096%	15,656,447	-7.023%
2025-02-04	20.8800	20.9750	20.6700	20.7700	+0.048%	12,437,962	-6.933%
2025-02-03	20.1500	20.8650	20.0800	20.7600	+1.367%	17,486,130	-6.888%
2025-01-31	21.1500	21.1600	20.4400	20.4800	-2.846%	17,164,901	-5.615%
2025-01-30	20.6400	21.1500	20.6400	21.0800	+2.679%	26,615,114	-8.302%
2025-01-29	20.4700	20.6500	20.4100	20.5300	+0.885%	9,416,318	-5.845%
2025-01-28	20.0500	20.3900	19.8000	20.3500	+2.726%	21,856,845	-5.012%
2025-01-27	20.3800	20.4200	19.5250	19.8100	-5.891%	46,829,460	-2.423%
2025-01-24	21.2300	21.2400	20.8200	21.0500	-0.047%	20,306,558	-8.171%
2025-01-23	21.0800	21.2700	20.9800	21.0600	+0.669%	12,421,254	-8.215%
2025-01-22	21.0000	21.4500	20.9100	20.9200	+0.048%	18,759,067	-7.600%
2025-01-21	20.5200	21.0200	20.3750	20.9100	+3.056%	19,718,161	-7.556%
2025-01-17	20.3100	20.4000	20.1114	20.2900	+0.198%	14,466,916	-4.731%
2025-01-16	20.0600	20.3000	19.8800	20.2500	+1.048%	18,166,688	-4.543%
2025-01-15	20.2000	20.3200	19.6400	20.0400	+0.552%	18,686,693	-3.543%
2025-01-14	19.6000	20.0050	19.5340	19.9300	+2.363%	12,729,225	-3.011%
2025-01-13	19.5500	19.6200	19.2500	19.4700	+0.257%	17,281,150	-0.719%
2025-01-10	19.7800	19.8300	19.2800	19.4200	-1.571%	14,380,445	-0.463%

.dark-mode .CgB4Tg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgB4Tg{ 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