Energy Transfer LP Common Units (NY:ET)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2025	17.36	17.60	16.92	17.10	14,004,475	+0.12(+0.71%)
Apr 22, 2025	16.80	17.05	16.75	16.98	11,402,339	+0.42(+2.54%)
Apr 21, 2025	17.20	17.23	16.38	16.56	14,304,969	-0.71(-4.11%)
Apr 17, 2025	17.11	17.52	17.07	17.27	11,256,278	+0.35(+2.07%)
Apr 16, 2025	17.15	17.30	16.79	16.92	11,709,420	-0.19(-1.11%)
Apr 15, 2025	16.87	17.37	16.80	17.11	10,190,292	+0.29(+1.72%)
Apr 14, 2025	16.73	16.86	16.41	16.82	14,443,416	+0.49(+3.00%)
Apr 11, 2025	16.05	16.33	15.41	16.33	18,407,296	+0.42(+2.64%)
Apr 10, 2025	16.48	16.50	15.51	15.91	19,070,328	-0.76(-4.56%)
Apr 09, 2025	15.43	16.98	14.90	16.67	48,124,056	+1.02(+6.52%)
Apr 08, 2025	16.97	17.03	15.32	15.65	31,802,152	-0.22(-1.39%)
Apr 07, 2025	15.01	16.78	14.60	15.87	44,854,848	-0.29(-1.79%)
Apr 04, 2025	16.90	16.98	15.63	16.16	50,944,312	-1.57(-8.86%)
Apr 03, 2025	18.20	18.32	17.68	17.73	30,283,526	-1.20(-6.34%)
Apr 02, 2025	18.69	18.94	18.55	18.93	7,899,829	+0.20(+1.07%)
Apr 01, 2025	18.52	18.84	18.40	18.73	11,196,914	+0.14(+0.75%)
Mar 31, 2025	18.28	18.64	18.22	18.59	12,521,375	-0.12(-0.64%)
Mar 28, 2025	18.89	18.89	18.45	18.71	10,757,000	-0.17(-0.90%)
Mar 27, 2025	18.90	19.04	18.75	18.88	9,877,056	-0.05(-0.26%)
Mar 26, 2025	18.90	19.12	18.86	18.93	10,411,673	+0.05(+0.26%)
Mar 25, 2025	18.87	19.13	18.81	18.88	8,728,424	+0.00(+0.00%)
Mar 24, 2025	18.80	19.11	18.77	18.88	12,849,392	+0.28(+1.51%)
Mar 21, 2025	18.82	18.82	18.45	18.60	15,140,392	-0.25(-1.33%)
Mar 20, 2025	19.04	19.07	18.82	18.85	7,990,173	-0.09(-0.48%)
Mar 19, 2025	18.79	19.05	18.68	18.94	6,830,914	+0.26(+1.39%)
Mar 18, 2025	18.94	18.98	18.66	18.68	7,209,692	-0.22(-1.16%)
Mar 17, 2025	18.79	19.03	18.74	18.90	9,097,775	+0.17(+0.91%)
Mar 14, 2025	18.32	18.78	18.32	18.73	10,769,759	+0.56(+3.08%)
Mar 13, 2025	18.43	18.70	18.12	18.17	9,800,960	-0.23(-1.25%)
Mar 12, 2025	18.17	18.60	18.05	18.40	15,019,386	+0.57(+3.20%)
Mar 11, 2025	17.28	18.01	17.21	17.83	17,870,348	+0.57(+3.30%)
Mar 10, 2025	17.27	17.35	16.83	17.26	40,022,352	-0.20(-1.15%)
Mar 07, 2025	17.71	17.89	17.28	17.46	26,874,674	-0.24(-1.36%)
Mar 06, 2025	17.95	18.05	17.36	17.70	26,711,112	-0.50(-2.75%)
Mar 05, 2025	18.46	18.57	17.88	18.20	23,248,136	-0.27(-1.46%)
Mar 04, 2025	18.81	18.85	18.10	18.47	29,159,816	-0.56(-2.94%)
Mar 03, 2025	19.32	19.51	18.90	19.03	13,538,461	-0.26(-1.35%)
Feb 28, 2025	18.89	19.34	18.86	19.29	11,659,181	+0.35(+1.85%)
Feb 27, 2025	19.30	19.38	18.91	18.94	14,522,559	-0.22(-1.15%)
Feb 26, 2025	19.05	19.45	18.94	19.16	12,976,474	+0.24(+1.27%)
Feb 25, 2025	18.96	19.15	18.25	18.92	30,604,204	-0.05(-0.26%)
Feb 24, 2025	19.41	19.41	18.62	18.97	21,603,124	-0.42(-2.17%)
Feb 21, 2025	19.85	19.88	19.30	19.39	15,649,478	-0.55(-2.76%)
Feb 20, 2025	20.12	20.12	19.77	19.94	13,836,117	-0.18(-0.89%)
Feb 19, 2025	20.50	20.51	20.05	20.12	15,594,851	-0.18(-0.89%)
Feb 18, 2025	20.11	20.45	20.07	20.30	13,525,611	+0.31(+1.55%)
Feb 14, 2025	19.88	20.09	19.74	19.99	10,427,453	+0.17(+0.86%)
Feb 13, 2025	19.74	19.91	19.55	19.82	12,614,485	+0.17(+0.87%)
Feb 12, 2025	19.33	19.99	19.26	19.65	15,929,503	-0.16(-0.81%)
Feb 11, 2025	20.10	20.10	19.80	19.81	15,631,112	-0.28(-1.39%)
Feb 10, 2025	20.43	20.55	20.00	20.09	20,818,938	+0.16(+0.80%)
Feb 07, 2025	20.00	20.12	19.79	19.93	14,777,782	-0.12(-0.57%)
Feb 06, 2025	20.54	20.57	19.92	20.05	15,022,247	-0.41(-2.02%)
Feb 05, 2025	20.42	20.73	20.41	20.46	16,003,337	+0.02(+0.10%)
Feb 04, 2025	20.55	20.64	20.34	20.44	12,863,711	+0.01(+0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.