Dark

ETRN
Equitrans Midstream Corporation Common Stock
stock NYSE

Inactive

Jul 19, 2024

12.42USD+0.567%(+0.07)193,542,546

Pre-market

0.00USD-100.000%(-12.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	12.3600	12.5700	12.2300	12.4200	+0.567%	193,542,546	0.000%
2024-07-18	12.4800	12.6800	12.3300	12.3500	-0.723%	13,486,683	+0.567%
2024-07-17	12.6000	12.8700	12.3650	12.4400	-0.955%	12,915,929	-0.161%
2024-07-16	12.9900	12.9900	12.5300	12.5600	-2.484%	5,846,569	-1.115%
2024-07-15	13.2500	13.2500	12.7800	12.8800	-0.847%	4,526,949	-3.571%
2024-07-12	13.1700	13.1700	12.9350	12.9900	-0.230%	3,000,480	-4.388%
2024-07-11	12.9200	13.0600	12.8200	13.0200	+1.481%	2,348,965	-4.608%
2024-07-10	12.7700	12.8450	12.6250	12.8300	+0.549%	2,049,314	-3.196%
2024-07-09	12.6600	12.8200	12.4800	12.7600	+0.314%	3,065,863	-2.665%
2024-07-08	12.7900	12.9150	12.6800	12.7200	+0.079%	2,577,907	-2.358%
2024-07-05	12.9300	12.9500	12.6000	12.7100	-2.005%	2,529,443	-2.282%
2024-07-03	12.9300	13.1700	12.9100	12.9700	+0.543%	1,263,399	-4.241%
2024-07-02	12.9600	13.0800	12.7946	12.9000	+0.624%	3,375,842	-3.721%
2024-07-01	12.9500	12.9799	12.6800	12.8200	-1.233%	4,465,917	-3.120%
2024-06-28	13.1900	13.1900	12.8845	12.9800	-0.536%	5,270,804	-4.314%
2024-06-27	13.2900	13.4340	12.9050	13.0500	-1.211%	1,926,783	-4.828%
2024-06-26	13.4000	13.5300	13.0500	13.2100	-2.003%	2,609,419	-5.980%
2024-06-25	13.4500	13.5000	13.3200	13.4800	+0.223%	2,601,368	-7.864%
2024-06-24	13.0400	13.4850	13.0400	13.4500	+3.621%	3,485,824	-7.658%
2024-06-21	13.2400	13.2400	12.9250	12.9800	-1.741%	7,107,929	-4.314%
2024-06-20	13.2900	13.5150	13.1900	13.2100	-1.197%	4,225,047	-5.980%
2024-06-18	13.5200	13.5900	13.3500	13.3700	-0.890%	6,086,071	-7.105%
2024-06-17	13.7500	13.8100	13.2900	13.4900	-2.104%	5,233,219	-7.932%
2024-06-14	14.0100	14.1000	13.7450	13.7800	-2.270%	6,047,223	-9.869%
2024-06-13	14.2400	14.2700	13.9500	14.1000	-1.122%	5,050,624	-11.915%
2024-06-12	14.6100	14.6400	14.1610	14.2600	-0.627%	13,755,092	-12.903%
2024-06-11	14.2500	14.4400	14.1300	14.3500	+0.280%	10,244,416	-13.449%
2024-06-10	14.1500	14.4150	14.0950	14.3100	+1.923%	9,215,137	-13.208%
2024-06-07	13.9700	14.1600	13.8900	14.0400	-0.426%	2,631,741	-11.538%
2024-06-06	14.1300	14.2700	13.9650	14.1000	-0.704%	2,831,183	-11.915%
2024-06-05	14.1000	14.2900	14.0300	14.2000	+0.638%	4,453,747	-12.535%
2024-06-04	14.1200	14.1500	13.9100	14.1100	-0.774%	4,023,286	-11.977%
2024-06-03	14.4100	14.5700	14.0500	14.2200	-0.420%	4,163,582	-12.658%
2024-05-31	14.3000	14.4650	14.2000	14.2800	-0.070%	6,236,044	-13.025%
2024-05-30	14.1600	14.4400	14.1000	14.2900	+1.348%	5,103,393	-13.086%
2024-05-29	14.2300	14.2500	14.0350	14.1000	-1.536%	3,248,598	-11.915%
2024-05-28	14.1000	14.4600	14.0000	14.3200	+2.579%	6,153,399	-13.268%
2024-05-24	13.9400	14.1700	13.8640	13.9600	+0.867%	11,975,701	-11.032%
2024-05-23	14.2200	14.6000	13.7750	13.8400	0.000%	36,241,271	-10.260%
2024-05-22	13.9100	13.9400	13.6900	13.8400	-0.789%	4,785,565	-10.260%
2024-05-21	14.0900	14.1900	13.9400	13.9500	-1.622%	3,261,219	-10.968%
2024-05-20	13.8900	14.3100	13.8900	14.1800	+2.014%	4,151,292	-12.412%
2024-05-17	13.7300	13.9900	13.6600	13.9000	+1.832%	2,991,390	-10.647%
2024-05-16	13.7700	14.2400	13.6400	13.6500	-1.159%	6,738,664	-9.011%
2024-05-15	13.8300	13.8300	13.5850	13.8100	+0.436%	2,219,661	-10.065%
2024-05-14	13.3900	13.7600	13.3900	13.7500	+2.842%	2,432,312	-9.673%
2024-05-13	13.2100	13.4150	13.1100	13.3700	+1.983%	3,015,232	-7.105%
2024-05-10	13.5600	13.5600	13.0100	13.1100	-2.673%	5,106,189	-5.263%
2024-05-09	13.3700	13.5300	13.3700	13.4700	+1.050%	3,063,312	-7.795%
2024-05-08	13.5500	13.5600	13.3050	13.3300	-2.057%	6,300,984	-6.827%
2024-05-07	13.7400	13.9150	13.6100	13.6100	-0.802%	6,742,409	-8.744%
2024-05-06	13.6300	13.8900	13.5800	13.7200	+0.439%	5,293,718	-9.475%
2024-05-03	13.5600	13.7150	13.5100	13.6600	+1.637%	4,216,824	-9.078%
2024-05-02	13.2200	13.4700	13.1800	13.4400	+2.595%	3,160,616	-7.589%
2024-05-01	13.3300	13.4500	12.9036	13.1000	-3.178%	6,776,267	-5.191%
2024-04-30	13.6800	14.2100	13.5300	13.5300	-2.522%	4,875,328	-8.204%
2024-04-29	13.7100	13.9800	13.7100	13.8800	+1.019%	4,703,688	-10.519%
2024-04-26	13.6800	13.8000	13.3950	13.7400	+0.146%	6,466,525	-9.607%
2024-04-25	13.3200	13.7500	13.3150	13.7200	+2.083%	6,478,895	-9.475%
2024-04-24	12.7900	13.5050	12.7900	13.4400	+4.267%	7,746,824	-7.589%
2024-04-23	12.8600	13.1000	12.8000	12.8900	+0.233%	4,759,148	-3.646%
2024-04-22	12.4500	12.9200	12.3900	12.8600	+3.293%	5,415,091	-3.421%
2024-04-19	12.2500	12.4790	12.2100	12.4500	+1.633%	4,662,480	-0.241%
2024-04-18	12.3000	12.5001	12.2300	12.2500	-0.163%	8,284,521	+1.388%
2024-04-17	12.3300	12.5000	12.2700	12.2700	-0.163%	4,667,625	+1.222%
2024-04-16	12.3900	12.4000	11.9700	12.2900	-1.047%	4,433,331	+1.058%
2024-04-15	12.6900	12.8200	12.4100	12.4200	-2.282%	5,457,716	0.000%
2024-04-12	12.8000	13.0600	12.6400	12.7100	-0.703%	5,732,131	-2.282%
2024-04-11	12.8100	12.8750	12.5500	12.8000	+0.156%	4,865,072	-2.969%
2024-04-10	12.8300	12.9800	12.7300	12.7800	-0.699%	8,038,731	-2.817%
2024-04-09	12.5500	12.9050	12.5500	12.8700	+2.550%	8,249,025	-3.497%
2024-04-08	12.3400	12.5500	12.3150	12.5500	+1.950%	8,351,303	-1.036%
2024-04-05	12.4400	12.4500	12.2700	12.3100	-1.204%	5,519,464	+0.894%
2024-04-04	12.6300	12.7600	12.4200	12.4600	-0.796%	9,329,918	-0.321%
2024-04-03	12.3900	12.5700	12.3900	12.5600	+1.127%	7,748,374	-1.115%
2024-04-02	12.4100	12.5400	12.3100	12.4200	-0.878%	6,126,455	0.000%
2024-04-01	12.5000	12.6600	12.4050	12.5300	+0.320%	10,141,425	-0.878%
2024-03-28	12.2100	12.6750	12.2000	12.4900	+2.209%	10,419,833	-0.560%
2024-03-27	11.8100	12.2200	11.7300	12.2200	+3.647%	10,076,070	+1.637%
2024-03-26	11.7700	11.9100	11.7200	11.7900	+0.340%	9,049,489	+5.344%
2024-03-25	11.6100	11.8000	11.6000	11.7500	+1.468%	6,606,084	+5.702%
2024-03-22	11.4700	11.5900	11.4500	11.5800	+1.312%	5,201,777	+7.254%
2024-03-21	11.3100	11.5400	11.2950	11.4300	+1.061%	7,321,532	+8.661%
2024-03-20	11.1000	11.3300	11.0600	11.3100	+1.709%	6,756,827	+9.814%
2024-03-19	11.0700	11.2300	11.0200	11.1200	+0.542%	11,632,645	+11.691%
2024-03-18	11.0800	11.2300	11.0400	11.0600	-0.181%	9,392,311	+12.297%
2024-03-15	11.2200	11.2900	10.9300	11.0800	-1.248%	16,383,163	+12.094%
2024-03-14	11.3200	11.4100	11.0750	11.2200	-1.058%	15,613,894	+10.695%
2024-03-13	11.3000	11.5100	11.3000	11.3400	-0.439%	15,387,885	+9.524%
2024-03-12	11.4700	11.4800	11.0800	11.3900	+0.618%	21,834,577	+9.043%
2024-03-11	11.5900	11.7066	11.1400	11.3200	+1.525%	50,930,479	+9.717%
2024-03-08	11.1300	11.2100	11.0650	11.1500	+0.632%	2,385,592	+11.390%
2024-03-07	11.1100	11.1800	11.0600	11.0800	-0.180%	2,866,486	+12.094%
2024-03-06	11.0100	11.1700	10.9600	11.1000	+1.742%	4,330,224	+11.892%
2024-03-05	10.6800	11.1100	10.6750	10.9100	+1.867%	4,020,827	+13.841%
2024-03-04	10.7100	10.7800	10.6700	10.7100	+0.093%	2,027,368	+15.966%
2024-03-01	10.7400	10.7750	10.6400	10.7000	+0.094%	3,205,712	+16.075%
2024-02-29	10.5300	10.7800	10.4750	10.6900	+2.591%	5,256,664	+16.183%
2024-02-28	10.4300	10.5300	10.3600	10.4200	0.000%	2,414,937	+19.194%
2024-02-27	10.5000	10.5400	10.3900	10.4200	-0.192%	2,862,720	+19.194%
2024-02-26	10.5400	10.6600	10.3800	10.4400	-0.382%	3,240,284	+18.966%
2024-02-23	10.5300	10.6050	10.3800	10.4800	-1.039%	3,125,461	+18.511%
2024-02-22	10.5300	10.6300	10.3820	10.5900	-0.376%	4,404,514	+17.280%
2024-02-21	10.3800	10.7700	10.3201	10.6300	+1.238%	6,343,795	+16.839%
2024-02-20	10.5300	10.9500	10.3400	10.5000	-0.285%	6,659,876	+18.286%
2024-02-16	10.3900	10.6900	10.3300	10.5300	+0.669%	4,567,366	+17.949%
2024-02-15	9.9200	10.4900	9.9200	10.4600	+5.337%	6,242,419	+18.738%
2024-02-14	10.0800	10.1400	9.9100	9.9300	-0.401%	4,401,899	+25.076%
2024-02-13	10.1000	10.1300	9.9700	9.9700	-2.732%	5,239,210	+24.574%
2024-02-12	10.1800	10.2975	10.1700	10.2500	+0.688%	3,396,957	+21.171%
2024-02-09	10.2800	10.3650	10.1500	10.1800	-0.489%	4,221,293	+22.004%
2024-02-08	10.1100	10.2400	10.0400	10.2300	+1.087%	3,397,765	+21.408%
2024-02-07	10.1400	10.1800	10.0650	10.1200	-0.099%	2,141,130	+22.727%
2024-02-06	10.0300	10.2100	9.9800	10.1300	+0.997%	3,277,141	+22.606%
2024-02-05	10.1000	10.1500	9.9300	10.0300	-3.092%	3,653,910	+23.829%
2024-02-02	10.4100	10.4600	10.1950	10.3500	-1.240%	4,411,427	+20.000%
2024-02-01	10.2200	10.5300	10.2200	10.4800	+2.846%	4,656,769	+18.511%
2024-01-31	10.4000	10.4300	10.1650	10.1900	-1.830%	4,778,334	+21.884%
2024-01-30	10.3900	10.4600	10.2605	10.3800	-1.143%	6,823,749	+19.653%
2024-01-29	10.5900	10.6700	10.3500	10.5000	-1.037%	2,989,568	+18.286%
2024-01-26	10.5300	10.7500	10.5133	10.6100	+1.048%	4,797,072	+17.059%
2024-01-25	10.6900	10.6900	10.4800	10.5000	-0.285%	4,529,747	+18.286%
2024-01-24	10.7000	10.7000	10.5000	10.5300	-0.660%	2,286,537	+17.949%
2024-01-23	10.6500	10.7000	10.5100	10.6000	-0.282%	1,872,795	+17.170%
2024-01-22	10.4200	10.6999	10.3900	10.6300	+2.705%	3,443,281	+16.839%
2024-01-19	10.2500	10.3700	10.1800	10.3500	+0.877%	2,555,997	+20.000%
2024-01-18	10.3100	10.3500	10.1750	10.2600	-0.388%	2,079,421	+21.053%
2024-01-17	10.4200	10.5500	10.2900	10.3000	-2.370%	2,889,842	+20.583%
2024-01-16	10.8200	10.8299	10.5200	10.5500	-3.300%	6,339,482	+17.725%
2024-01-12	10.8800	11.0000	10.8100	10.9100	+1.583%	3,619,995	+13.841%
2024-01-11	10.7900	10.8500	10.7000	10.7400	-0.648%	3,069,681	+15.642%
2024-01-10	10.7300	10.8750	10.6650	10.8100	+0.840%	5,509,165	+14.894%
2024-01-09	10.6500	10.7650	10.5700	10.7200	0.000%	4,082,940	+15.858%
2024-01-08	10.5600	10.7600	10.4050	10.7200	+0.469%	3,611,105	+15.858%
2024-01-05	10.3200	10.7100	10.3000	10.6700	+3.092%	4,283,269	+16.401%
2024-01-04	10.4500	10.6400	10.3150	10.3500	+0.681%	3,653,396	+20.000%
2024-01-03	10.1600	10.3000	10.1100	10.2800	+0.195%	2,928,864	+20.817%
2024-01-02	10.1900	10.3850	10.1800	10.2600	+0.786%	3,842,277	+21.053%
2023-12-29	10.1800	10.2300	10.0900	10.1800	-0.098%	2,583,242	+22.004%
2023-12-28	10.2100	10.3050	10.1400	10.1900	-0.585%	1,935,530	+21.884%
2023-12-27	10.3200	10.3450	10.2200	10.2500	-0.870%	2,017,011	+21.171%
2023-12-26	10.2500	10.3800	10.1800	10.3400	+1.472%	2,091,548	+20.116%
2023-12-22	10.1900	10.3300	10.1400	10.1900	+0.197%	2,249,283	+21.884%
2023-12-21	10.1400	10.1700	10.0200	10.1700	+1.093%	2,336,877	+22.124%
2023-12-20	10.2200	10.3600	10.0400	10.0600	-1.662%	2,858,832	+23.459%
2023-12-19	10.1500	10.3400	10.0850	10.2300	+0.888%	3,579,849	+21.408%
2023-12-18	10.0800	10.2050	10.0209	10.1400	+1.400%	4,051,809	+22.485%
2023-12-15	10.1000	10.1000	9.8800	10.0000	-0.596%	5,969,757	+24.200%
2023-12-14	10.0650	10.1400	9.8600	10.0600	+1.207%	4,906,620	+23.459%
2023-12-13	9.7800	9.9700	9.6250	9.9400	+1.429%	5,540,691	+24.950%
2023-12-12	9.7700	9.8700	9.6100	9.8000	-0.204%	4,876,239	+26.735%
2023-12-11	9.9600	9.9950	9.7650	9.8200	-1.702%	2,866,956	+26.477%
2023-12-08	9.7800	10.0450	9.7200	9.9900	+2.043%	3,371,692	+24.324%
2023-12-07	9.9500	9.9650	9.6950	9.7900	-0.609%	3,176,817	+26.864%
2023-12-06	10.0500	10.1400	9.8327	9.8500	-2.087%	4,286,960	+26.091%
2023-12-05	10.0900	10.1050	9.9109	10.0600	0.000%	3,723,170	+23.459%
2023-12-04	10.1900	10.3200	9.9200	10.0600	-3.547%	5,719,445	+23.459%
2023-12-01	9.3400	10.4650	9.3200	10.4300	+11.194%	15,652,581	+19.080%
2023-11-30	9.2200	9.4300	9.1900	9.3800	+2.626%	4,806,552	+32.409%
2023-11-29	9.0800	9.2200	9.0426	9.1400	+1.218%	4,014,833	+35.886%
2023-11-28	9.1000	9.1000	8.9900	9.0300	-0.878%	2,477,215	+37.542%
2023-11-27	9.1200	9.1400	9.0400	9.1100	-0.546%	2,347,421	+36.334%
2023-11-24	9.1000	9.2200	9.0200	9.1600	+0.992%	1,150,860	+35.590%
2023-11-22	9.0200	9.1086	8.9699	9.0700	+0.332%	1,637,044	+36.935%
2023-11-21	9.0400	9.0450	8.9300	9.0400	-0.441%	2,142,953	+37.389%
2023-11-20	9.1400	9.2600	9.0600	9.0800	-0.439%	2,729,200	+36.784%
2023-11-17	9.0200	9.1200	9.0000	9.1200	+1.786%	2,533,894	+36.184%
2023-11-16	8.9400	9.0300	8.7500	8.9600	-0.223%	2,804,468	+38.616%
2023-11-15	8.9700	9.1700	8.9300	8.9800	0.000%	3,336,885	+38.307%
2023-11-14	9.0300	9.0300	8.8900	8.9800	+1.469%	3,941,874	+38.307%
2023-11-13	8.7400	8.8775	8.6900	8.8500	+1.841%	2,321,824	+40.339%
2023-11-10	8.6900	8.8000	8.6500	8.6900	+0.462%	4,173,249	+42.923%
2023-11-09	8.6300	8.7850	8.5700	8.6500	+0.348%	3,730,510	+43.584%
2023-11-08	8.8100	8.8100	8.6000	8.6200	-2.268%	2,631,225	+44.084%
2023-11-07	8.9100	8.9100	8.7200	8.8200	-1.453%	3,699,290	+40.816%
2023-11-06	9.1900	9.2300	8.9300	8.9500	-2.612%	2,926,515	+38.771%
2023-11-03	9.1900	9.3150	9.0200	9.1900	+0.989%	3,967,946	+35.147%
2023-11-02	8.7700	9.1200	8.6700	9.1000	+2.593%	4,193,277	+36.484%
2023-11-01	8.9400	9.0250	8.8050	8.8700	0.000%	4,569,737	+40.023%
2023-10-31	8.7600	9.0600	8.5800	8.8700	+1.025%	4,917,204	+40.023%
2023-10-30	8.8700	8.9300	8.6500	8.7800	+0.114%	5,055,994	+41.458%
2023-10-27	8.9700	8.9900	8.6800	8.7700	-1.902%	3,646,006	+41.619%
2023-10-26	8.7400	9.0150	8.6200	8.9400	+2.171%	4,998,765	+38.926%
2023-10-25	8.7800	8.9250	8.7500	8.7500	-0.794%	4,583,866	+41.943%
2023-10-24	9.0000	9.0300	8.7400	8.8200	-1.010%	5,620,955	+40.816%
2023-10-23	8.8700	9.0950	8.7600	8.9100	+0.451%	6,846,737	+39.394%
2023-10-20	8.9500	8.9850	8.8000	8.8700	-0.783%	7,983,914	+40.023%
2023-10-19	9.0000	9.3400	8.7800	8.9400	-6.485%	22,680,678	+38.926%
2023-10-18	9.5700	9.6200	9.4550	9.5600	-0.727%	3,685,199	+29.916%
2023-10-17	9.5000	9.7275	9.4209	9.6300	+1.475%	4,509,329	+28.972%
2023-10-16	9.6300	9.6300	9.2900	9.4900	-0.210%	6,834,831	+30.875%
2023-10-13	9.6000	9.6100	9.5100	9.5100	-0.105%	3,440,129	+30.599%
2023-10-12	9.4800	9.5600	9.4100	9.5200	+0.528%	4,587,309	+30.462%
2023-10-11	9.4100	9.5750	9.3800	9.4700	+0.638%	7,055,715	+31.151%
2023-10-10	9.5700	9.7900	9.4100	9.4100	-2.285%	7,718,808	+31.987%
2023-10-09	9.7000	9.7600	9.4900	9.6300	-0.207%	3,426,167	+28.972%
2023-10-06	9.3100	9.6700	9.2601	9.6500	+3.541%	3,092,765	+28.705%
2023-10-05	9.2100	9.3400	9.1600	9.3200	+0.323%	3,521,030	+33.262%
2023-10-04	9.1000	9.4100	9.0050	9.2900	+3.567%	4,546,319	+33.692%
2023-10-03	9.0000	9.0950	8.8500	8.9700	-2.394%	4,154,168	+38.462%
2023-10-02	9.3700	9.4000	9.1600	9.1900	-1.921%	3,882,603	+35.147%
2023-09-29	9.5100	9.6200	9.3600	9.3700	-1.987%	3,426,936	+32.551%
2023-09-28	9.5000	9.6250	9.4500	9.5600	-0.417%	2,417,412	+29.916%
2023-09-27	9.3600	9.7000	9.3100	9.6000	+3.337%	3,633,520	+29.375%
2023-09-26	9.4500	9.5550	9.2900	9.2900	-2.416%	3,969,643	+33.692%
2023-09-25	9.4800	9.6700	9.4100	9.5200	-0.210%	3,428,320	+30.462%
2023-09-22	9.4400	9.6450	9.3900	9.5400	+2.251%	3,445,192	+30.189%
2023-09-21	9.4900	9.5750	9.2750	9.3300	-2.201%	3,503,444	+33.119%
2023-09-20	9.7200	9.7650	9.5400	9.5400	-1.852%	3,394,707	+30.189%
2023-09-19	9.5600	9.7400	9.5550	9.7200	+1.887%	2,541,456	+27.778%
2023-09-18	9.6200	9.7200	9.5000	9.5400	-0.625%	3,431,893	+30.189%
2023-09-15	9.5200	9.6800	9.4000	9.6000	+0.524%	6,903,409	+29.375%
2023-09-14	9.6550	9.8100	9.3900	9.5500	+0.105%	4,568,307	+30.052%
2023-09-13	9.6500	9.6700	9.4450	9.5400	-0.832%	3,588,888	+30.189%
2023-09-12	9.3200	9.6300	9.2500	9.6200	+3.441%	3,608,578	+29.106%
2023-09-11	9.5000	9.6250	9.2000	9.3000	-1.691%	3,362,618	+33.548%
2023-09-08	9.3500	9.4800	9.3150	9.4600	+0.212%	3,645,900	+31.290%
2023-09-07	9.3600	9.4600	9.2800	9.4400	+0.855%	2,328,462	+31.568%
2023-09-06	9.5600	9.5600	9.2850	9.3600	-2.398%	3,349,063	+32.692%
2023-09-05	9.7300	9.7550	9.5700	9.5900	-2.143%	3,678,427	+29.510%
2023-09-01	9.7100	9.8350	9.6500	9.8000	+2.083%	2,440,312	+26.735%
2023-08-31	9.6900	9.7000	9.5800	9.6000	-0.415%	3,445,606	+29.375%
2023-08-30	9.6400	9.7450	9.5900	9.6400	0.000%	2,623,610	+28.838%
2023-08-29	9.6500	9.6993	9.5600	9.6400	-0.104%	2,983,812	+28.838%
2023-08-28	9.6400	9.7600	9.6400	9.6500	0.000%	2,311,578	+28.705%
2023-08-25	9.6800	9.7600	9.5800	9.6500	+0.104%	2,258,748	+28.705%
2023-08-24	9.7200	9.8100	9.6300	9.6400	-0.823%	2,903,820	+28.838%
2023-08-23	9.6600	9.7800	9.5800	9.7200	+0.310%	2,829,883	+27.778%
2023-08-22	9.8000	9.8250	9.6650	9.6900	-1.122%	2,327,533	+28.173%
2023-08-21	9.6300	9.8200	9.6200	9.8000	+2.083%	4,146,115	+26.735%
2023-08-18	9.5200	9.6700	9.5000	9.6000	-0.415%	2,390,820	+29.375%
2023-08-17	9.6200	9.7500	9.6050	9.6400	+0.837%	1,901,671	+28.838%
2023-08-16	9.5500	9.7650	9.5500	9.5600	-0.313%	3,291,670	+29.916%
2023-08-15	9.5600	9.7050	9.4900	9.5900	+0.314%	4,191,024	+29.510%
2023-08-14	9.9800	9.9800	9.0800	9.5600	-4.112%	10,263,310	+29.916%
2023-08-11	9.8000	10.0200	9.7400	9.9700	+2.047%	6,763,946	+24.574%
2023-08-10	9.9300	9.9500	9.7500	9.7700	-1.710%	7,172,915	+27.124%
2023-08-09	9.8900	9.9900	9.8400	9.9400	+1.016%	2,168,570	+24.950%
2023-08-08	9.8800	9.8900	9.7250	9.8400	-1.304%	2,334,428	+26.220%
2023-08-07	9.7700	9.9780	9.7100	9.9700	+2.678%	3,058,813	+24.574%
2023-08-04	9.8500	9.9600	9.6400	9.7100	-1.221%	3,952,640	+27.909%
2023-08-03	9.6000	9.8900	9.5600	9.8300	+0.614%	3,085,414	+26.348%
2023-08-02	9.9600	10.0000	9.7000	9.7700	-2.300%	5,441,315	+27.124%
2023-08-01	10.1500	10.3400	9.8500	10.0000	-3.568%	6,517,846	+24.200%
2023-07-31	10.4000	10.4350	10.2300	10.3700	+0.387%	13,764,448	+19.769%
2023-07-28	10.1900	10.4800	10.0750	10.3300	+2.176%	11,178,988	+20.232%
2023-07-27	9.2800	10.2500	9.1700	10.1100	+9.179%	21,182,462	+22.849%
2023-07-26	9.3400	9.4300	9.1900	9.2600	-1.174%	4,319,344	+34.125%
2023-07-25	9.3300	9.4300	9.2750	9.3700	+0.107%	3,574,552	+32.551%
2023-07-24	9.4600	9.4700	9.2600	9.3600	-0.426%	4,557,442	+32.692%
2023-07-21	9.2900	9.4250	9.2000	9.4000	+1.512%	5,063,144	+32.128%
2023-07-20	9.2700	9.3300	9.1450	9.2600	+0.543%	3,721,687	+34.125%
2023-07-19	9.1000	9.2300	9.0800	9.2100	+1.768%	5,607,809	+34.853%
2023-07-18	8.9600	9.1200	8.9600	9.0500	+0.892%	4,428,529	+37.238%
2023-07-17	8.7800	9.0000	8.7400	8.9700	+1.586%	4,678,702	+38.462%
2023-07-14	9.0100	9.0100	8.7700	8.8300	-2.323%	5,397,206	+40.657%
2023-07-13	8.8700	9.0450	8.8300	9.0400	+2.032%	5,206,933	+37.389%
2023-07-12	8.9000	9.0100	8.8100	8.8600	+1.257%	6,380,693	+40.181%
2023-07-11	8.7700	9.0550	8.4450	8.7500	-4.788%	19,526,735	+41.943%
2023-07-10	9.2000	9.2650	9.1200	9.1900	-0.649%	6,435,841	+35.147%
2023-07-07	9.3500	9.4550	9.2300	9.2500	-0.751%	8,429,878	+34.270%
2023-07-06	9.4500	9.5900	9.3100	9.3200	-2.306%	4,923,623	+33.262%
2023-07-05	9.5500	9.6100	9.5100	9.5400	-0.418%	4,864,019	+30.189%
2023-07-03	9.5900	9.7300	9.5800	9.5800	+0.209%	1,456,929	+29.645%
2023-06-30	9.6500	9.7000	9.5500	9.5600	+0.105%	6,133,826	+29.916%
2023-06-29	9.4200	9.6000	9.3750	9.5500	+1.812%	6,412,586	+30.052%
2023-06-28	9.2000	9.3900	9.1667	9.3800	+1.187%	4,703,847	+32.409%
2023-06-27	9.2800	9.3900	9.2200	9.2700	-0.108%	3,477,907	+33.981%
2023-06-26	9.0800	9.3300	9.0800	9.2800	+2.655%	4,745,312	+33.836%
2023-06-23	9.1500	9.2550	9.0200	9.0400	-2.481%	9,385,974	+37.389%
2023-06-22	9.5200	9.5500	9.1900	9.2700	-3.135%	7,074,356	+33.981%
2023-06-21	9.2900	9.5800	9.2200	9.5700	+2.682%	11,012,813	+29.781%
2023-06-20	9.4200	9.4200	9.2950	9.3200	-1.062%	5,089,411	+33.262%
2023-06-16	9.3500	9.4700	9.2700	9.4200	+0.426%	7,186,648	+31.847%
2023-06-15	9.2500	9.4250	9.2100	9.3800	+0.860%	5,562,049	+32.409%
2023-06-14	9.3300	9.3750	9.1300	9.3000	+0.108%	5,540,521	+33.548%
2023-06-13	9.3700	9.5350	9.2100	9.2900	-0.215%	7,108,154	+33.692%
2023-06-12	9.2200	9.3400	9.0800	9.3100	+1.086%	5,616,128	+33.405%
2023-06-09	9.4350	9.5400	8.9800	9.2100	-2.229%	8,275,559	+34.853%
2023-06-08	9.5100	9.5500	9.3150	9.4200	-0.842%	7,552,256	+31.847%
2023-06-07	9.7100	9.8500	9.3400	9.5000	-1.554%	13,266,100	+30.737%
2023-06-06	9.4200	9.7500	9.3900	9.6500	+1.579%	11,379,432	+28.705%
2023-06-05	9.3800	9.6400	9.3100	9.5000	+4.626%	15,856,567	+30.737%
2023-06-02	9.2000	9.2300	8.7300	9.0800	+2.715%	18,681,320	+36.784%
2023-06-01	8.8050	9.1050	8.6800	8.8400	+3.634%	14,756,973	+40.498%
2023-05-31	8.2000	8.6500	8.0400	8.5300	+3.898%	16,030,926	+45.604%
2023-05-30	8.5200	9.1700	7.8300	8.2100	+34.811%	33,732,046	+51.279%
2023-05-26	5.9500	6.1550	5.8800	6.0900	+3.220%	9,238,682	+103.941%
2023-05-25	5.8500	5.9200	5.7900	5.9000	+0.511%	4,736,814	+110.508%
2023-05-24	5.7850	5.9050	5.7100	5.8700	+1.557%	7,665,944	+111.584%
2023-05-23	5.8000	5.9050	5.7800	5.7800	+0.173%	6,722,049	+114.879%
2023-05-22	5.7800	5.8500	5.6500	5.7700	-0.517%	5,061,765	+115.251%
2023-05-19	5.9600	5.9900	5.6600	5.8000	-2.192%	7,986,710	+114.138%
2023-05-18	5.7300	5.9900	5.7000	5.9300	+3.490%	7,333,183	+109.444%
2023-05-17	5.6400	5.8850	5.6400	5.7300	+2.504%	10,208,945	+116.754%
2023-05-16	5.4300	5.7500	5.4050	5.5900	+2.947%	13,794,883	+122.182%
2023-05-15	5.4800	5.5400	5.4000	5.4300	-0.367%	5,889,684	+128.729%
2023-05-12	5.3500	5.5100	5.3050	5.4500	+2.637%	5,899,406	+127.890%
2023-05-11	5.2900	5.3500	5.2200	5.3100	-0.562%	4,245,787	+133.898%
2023-05-10	5.2600	5.3950	5.1700	5.3400	+2.692%	7,710,550	+132.584%
2023-05-09	5.0800	5.2700	5.0600	5.2000	+1.365%	3,749,738	+138.846%
2023-05-08	5.1500	5.1900	5.0900	5.1300	+0.391%	3,638,959	+142.105%
2023-05-05	5.0000	5.1600	4.9873	5.1100	+4.499%	4,035,936	+143.053%
2023-05-04	4.7850	4.9000	4.6500	4.8900	-2.395%	7,761,711	+153.988%
2023-05-03	5.0000	5.2750	4.9800	5.0100	-0.792%	8,720,196	+147.904%
2023-05-02	5.1450	5.1900	4.8390	5.0500	+0.198%	8,117,539	+145.941%
2023-05-01	5.1100	5.2000	5.0100	5.0400	-2.136%	5,114,698	+146.429%
2023-04-28	4.9800	5.2150	4.9800	5.1500	+2.794%	4,258,736	+141.165%
2023-04-27	4.8600	5.1000	4.8500	5.0100	+4.158%	4,117,738	+147.904%
2023-04-26	4.7500	4.9400	4.7450	4.8100	+1.050%	5,572,699	+158.212%
2023-04-25	4.8500	4.9000	4.7600	4.7600	-3.055%	3,107,242	+160.924%
2023-04-24	4.7500	4.9300	4.7400	4.9100	+2.935%	5,141,591	+152.953%
2023-04-21	4.7700	4.8100	4.7100	4.7700	+0.633%	2,478,910	+160.377%
2023-04-20	4.7300	4.7400	4.6000	4.7400	-1.044%	4,878,807	+162.025%
2023-04-19	4.7900	4.8700	4.7300	4.7900	-1.844%	4,711,214	+159.290%
2023-04-18	4.8800	4.8900	4.7950	4.8800	0.000%	5,917,329	+154.508%
2023-04-17	4.8900	4.9550	4.8300	4.8800	-0.204%	6,741,883	+154.508%
2023-04-14	4.9800	5.0400	4.8350	4.8900	-0.811%	4,281,555	+153.988%
2023-04-13	4.9700	5.0000	4.9000	4.9300	-0.404%	3,079,426	+151.927%
2023-04-12	5.1200	5.1300	4.9200	4.9500	-2.750%	3,793,369	+150.909%
2023-04-11	5.1000	5.1200	4.9900	5.0900	-0.586%	5,915,583	+144.008%
2023-04-10	5.1300	5.2200	5.1000	5.1200	0.000%	3,778,963	+142.578%
2023-04-06	4.9700	5.1500	4.9400	5.1200	+3.644%	9,539,321	+142.578%
2023-04-05	4.8500	4.9800	4.8350	4.9400	+0.611%	14,573,732	+151.417%
2023-04-04	5.2600	5.2800	4.8800	4.9100	-5.939%	14,783,412	+152.953%
2023-04-03	5.9200	6.0000	5.1300	5.2200	-9.689%	23,229,998	+137.931%
2023-03-31	5.4800	5.8000	5.4700	5.7800	+6.446%	7,286,045	+114.879%
2023-03-30	5.4800	5.5550	5.4200	5.4300	+0.929%	4,932,871	+128.729%
2023-03-29	5.5000	5.6200	5.3600	5.3800	+1.701%	7,345,483	+130.855%
2023-03-28	5.2100	5.4200	5.1900	5.2900	+0.762%	3,726,106	+134.783%
2023-03-27	5.3000	5.3000	5.1150	5.2500	+0.382%	4,121,641	+136.571%
2023-03-24	5.1200	5.3000	5.0700	5.2300	+0.384%	3,960,088	+137.476%
2023-03-23	5.3800	5.5150	5.1600	5.2100	-2.980%	4,654,299	+138.388%
2023-03-22	5.6500	5.6500	5.3600	5.3700	-4.787%	2,947,444	+131.285%
2023-03-21	5.5300	5.6650	5.5000	5.6400	+5.224%	4,302,802	+120.213%
2023-03-20	5.3200	5.5700	5.3200	5.3600	+1.323%	5,650,760	+131.716%
2023-03-17	5.3500	5.4350	5.0750	5.2900	-2.936%	11,928,803	+134.783%
2023-03-16	5.3600	5.5800	5.3400	5.4500	+0.184%	8,500,686	+127.890%
2023-03-15	5.5800	5.6300	5.3050	5.4400	-5.882%	4,903,228	+128.309%
2023-03-14	5.7400	5.9350	5.6900	5.7800	+2.847%	5,665,848	+114.879%
2023-03-13	5.5800	5.7100	5.4800	5.6200	-1.920%	5,881,321	+120.996%
2023-03-10	5.7500	5.8700	5.6400	5.7300	-1.377%	4,978,236	+116.754%
2023-03-09	6.1400	6.1600	5.8000	5.8100	-4.283%	4,000,170	+113.769%
2023-03-08	6.0100	6.0700	5.9400	6.0700	+0.998%	5,958,987	+104.613%
2023-03-07	6.0400	6.1300	6.0100	6.0100	-0.661%	3,696,648	+106.656%
2023-03-06	6.1900	6.2000	6.0400	6.0500	-3.509%	4,831,272	+105.289%
2023-03-03	6.1200	6.3200	6.1200	6.2700	+1.621%	3,521,033	+98.086%
2023-03-02	6.0500	6.1950	6.0050	6.1700	+1.148%	2,881,468	+101.297%
2023-03-01	6.1100	6.1200	5.9600	6.1000	+1.161%	5,849,453	+103.607%
2023-02-28	6.1400	6.1950	6.0300	6.0300	-1.309%	5,724,155	+105.970%
2023-02-27	6.2900	6.3050	6.0650	6.1100	-1.926%	3,757,645	+103.273%
2023-02-24	6.1200	6.2700	6.1000	6.2300	+0.484%	3,310,569	+99.358%
2023-02-23	6.2500	6.3750	6.1200	6.2000	-0.161%	4,940,261	+100.323%
2023-02-22	6.0700	6.3250	6.0300	6.2100	+1.803%	6,123,824	+100.000%
2023-02-21	6.4400	6.5000	5.9800	6.1000	-6.009%	9,337,384	+103.607%
2023-02-17	6.5600	6.5800	6.4000	6.4900	-1.667%	3,171,089	+91.371%
2023-02-16	6.6000	6.7460	6.5600	6.6000	-1.049%	4,797,870	+88.182%
2023-02-15	6.7100	6.7400	6.5600	6.6700	-1.185%	4,042,276	+86.207%
2023-02-14	6.6900	6.8050	6.5900	6.7500	+0.746%	4,072,985	+84.000%
2023-02-13	6.7700	6.8050	6.6750	6.7000	-1.903%	2,901,741	+85.373%
2023-02-10	6.7400	6.8500	6.7107	6.8300	+2.553%	2,271,832	+81.845%
2023-02-09	6.9400	6.9500	6.6500	6.6600	-3.198%	3,338,014	+86.486%
2023-02-08	6.8500	6.9050	6.7000	6.8800	0.000%	6,062,464	+80.523%
2023-02-07	6.7500	6.9300	6.6800	6.8800	+1.625%	3,607,354	+80.523%
2023-02-06	6.9500	7.0500	6.7500	6.7700	-2.730%	3,297,856	+83.456%
2023-02-03	7.1100	7.1500	6.9500	6.9600	-3.601%	3,560,849	+78.448%
2023-02-02	7.1300	7.3100	7.0600	7.2200	+1.977%	5,099,892	+72.022%
2023-02-01	6.9900	7.1650	6.8200	7.0800	-2.345%	9,148,476	+75.424%
2023-01-31	7.1300	7.2600	7.0800	7.2500	+2.113%	4,070,209	+71.310%
2023-01-30	7.2000	7.2650	7.0900	7.1000	-1.798%	2,550,654	+74.930%

.dark-mode .Q4Vm5b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4Vm5b{ color: #333333; background-color: white; border: 2px solid #333333; }ETRNEquitrans Midstream Corporation Common Stockstock NYSE

ETRN
Equitrans Midstream Corporation Common Stock
stock NYSE