Energy Transfer LP ET
NYSE · United States · Industrial Services
$19.75-0.02 (-0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.69 | -0.40% | $19.70 | $19.76 | $19.59 | 1.55M |
| 2026-09-30 | $19.77 | -0.70% | $20.03 | $20.07 | $19.67 | 8.82M |
| 2026-09-29 | $19.91 | -0.95% | $19.94 | $20.01 | $19.77 | 10.28M |
| 2026-09-28 | $20.10 | -0.45% | $20.27 | $20.39 | $19.93 | 9.16M |
| 2026-09-25 | $20.19 | -0.69% | $20.31 | $20.34 | $20.05 | 15.11M |
| 2026-09-24 | $20.33 | -0.78% | $20.52 | $20.62 | $20.33 | 9.59M |
| 2026-09-23 | $20.49 | +0.44% | $20.53 | $20.71 | $20.43 | 6.78M |
| 2026-09-22 | $20.40 | -2.39% | $20.75 | $20.99 | $20.40 | 10.30M |
| 2026-09-21 | $20.90 | -1.14% | $21.08 | $21.12 | $20.77 | 7.43M |
| 2026-09-18 | $21.14 | +0.43% | $21.02 | $21.28 | $20.95 | 14.17M |
| 2026-09-17 | $21.05 | -0.28% | $21.14 | $21.22 | $20.99 | 6.95M |
| 2026-09-16 | $21.11 | -1.03% | $21.35 | $21.42 | $20.99 | 6.78M |
| 2026-09-15 | $21.33 | -0.74% | $21.52 | $21.63 | $21.25 | 7.50M |
| 2026-09-14 | $21.49 | -0.28% | $21.63 | $21.67 | $21.34 | 7.33M |
| 2026-09-11 | $21.55 | -0.83% | $21.61 | $21.76 | $21.36 | 8.15M |
| 2026-09-10 | $21.73 | +0.23% | $21.79 | $21.84 | $21.56 | 8.04M |
| 2026-09-09 | $21.68 | +0.79% | $21.58 | $21.72 | $21.49 | 8.05M |
| 2026-09-08 | $21.51 | +0.05% | $21.55 | $21.63 | $21.37 | 6.99M |
| 2026-09-04 | $21.50 | +0.28% | $21.38 | $21.55 | $21.26 | 6.01M |
| 2026-09-03 | $21.44 | -0.46% | $21.53 | $21.58 | $21.42 | 5.93M |
| 2026-09-02 | $21.54 | +0.56% | $21.40 | $21.60 | $21.23 | 6.92M |
| 2026-09-01 | $21.42 | -0.42% | $21.66 | $21.77 | $21.42 | 9.25M |
| 2026-08-31 | $21.51 | +0.94% | $21.45 | $21.54 | $21.37 | 7.05M |
| 2026-08-28 | $21.31 | -0.33% | $21.38 | $21.50 | $21.24 | 5.04M |
| 2026-08-27 | $21.38 | -0.23% | $21.36 | $21.44 | $21.15 | 6.41M |
| 2026-08-26 | $21.43 | +1.95% | $21.00 | $21.50 | $20.96 | 7.61M |
| 2026-08-25 | $21.02 | -0.28% | $21.00 | $21.17 | $20.97 | 9.19M |
| 2026-08-24 | $21.08 | -0.52% | $21.28 | $21.36 | $20.99 | 5.53M |
| 2026-08-21 | $21.19 | -0.09% | $21.25 | $21.34 | $21.06 | 10.14M |
| 2026-08-20 | $21.21 | +0.14% | $21.30 | $21.44 | $21.10 | 7.98M |
| 2026-08-19 | $21.18 | -1.12% | $21.52 | $21.64 | $21.15 | 13.51M |
| 2026-08-18 | $21.42 | +2.29% | $21.10 | $21.43 | $21.08 | 10.28M |
| 2026-08-17 | $20.94 | -0.52% | $21.04 | $21.07 | $20.86 | 5.34M |
| 2026-08-14 | $21.05 | +1.40% | $20.78 | $21.10 | $20.78 | 6.95M |
| 2026-08-13 | $20.76 | -0.91% | $20.93 | $21.12 | $20.75 | 8.12M |
| 2026-08-12 | $20.95 | +0.82% | $20.78 | $20.96 | $20.72 | 9.00M |
| 2026-08-11 | $20.78 | +0.92% | $20.58 | $20.88 | $20.58 | 8.36M |
| 2026-08-10 | $20.59 | +2.29% | $20.24 | $20.63 | $20.20 | 11.74M |
| 2026-08-07 | $20.13 | -2.61% | $20.20 | $20.44 | $20.11 | 11.09M |
| 2026-08-06 | $20.67 | +1.62% | $20.56 | $20.81 | $20.49 | 12.52M |
| 2026-08-05 | $20.34 | +0.05% | $20.46 | $20.60 | $20.19 | 14.11M |
| 2026-08-04 | $20.33 | +0.25% | $20.57 | $20.68 | $20.31 | 15.66M |
| 2026-08-03 | $20.28 | -0.39% | $20.40 | $20.48 | $20.20 | 10.89M |
| 2026-07-31 | $20.36 | +0.59% | $20.29 | $20.44 | $20.16 | 8.69M |
| 2026-07-30 | $20.24 | +0.20% | $20.26 | $20.31 | $20.14 | 6.11M |
| 2026-07-29 | $20.20 | 0.00% | $20.42 | $20.53 | $20.12 | 9.54M |
| 2026-07-28 | $20.20 | +1.46% | $19.92 | $20.25 | $19.90 | 11.41M |
| 2026-07-27 | $19.91 | -2.21% | $20.19 | $20.29 | $19.86 | 13.16M |
| 2026-07-24 | $20.36 | -0.29% | $20.40 | $20.52 | $20.35 | 5.91M |
| 2026-07-23 | $20.42 | +0.25% | $20.54 | $20.56 | $20.33 | 7.15M |
| 2026-07-22 | $20.37 | +0.59% | $20.26 | $20.54 | $20.26 | 9.02M |
| 2026-07-21 | $20.25 | -0.15% | $20.31 | $20.44 | $20.15 | 8.97M |
| 2026-07-20 | $20.28 | -0.20% | $20.33 | $20.56 | $20.26 | 9.68M |
| 2026-07-17 | $20.32 | +0.59% | $20.35 | $20.46 | $20.25 | 9.52M |
| 2026-07-16 | $20.20 | +1.46% | $19.93 | $20.26 | $19.93 | 9.00M |
| 2026-07-15 | $19.91 | -0.80% | $20.02 | $20.18 | $19.86 | 6.96M |
| 2026-07-14 | $20.07 | -0.55% | $20.23 | $20.34 | $19.97 | 6.00M |
| 2026-07-13 | $20.18 | +2.64% | $19.79 | $20.21 | $19.78 | 10.01M |
| 2026-07-10 | $19.66 | -0.66% | $19.79 | $19.86 | $19.50 | 6.60M |
| 2026-07-09 | $19.79 | -0.35% | $19.86 | $19.91 | $19.69 | 6.28M |
| 2026-07-08 | $19.86 | +0.25% | $19.95 | $20.03 | $19.75 | 8.86M |
| 2026-07-07 | $19.81 | +2.91% | $19.45 | $19.97 | $19.44 | 9.27M |
| 2026-07-06 | $19.25 | -0.41% | $19.33 | $19.54 | $19.25 | 7.19M |
| 2026-07-02 | $19.33 | +1.47% | $18.99 | $19.36 | $18.99 | 8.63M |
| 2026-07-01 | $19.05 | -0.37% | $19.06 | $19.22 | $18.95 | 7.33M |
| 2026-06-30 | $19.12 | +0.31% | $19.07 | $19.24 | $18.94 | 10.60M |
| 2026-06-29 | $19.06 | -0.57% | $19.17 | $19.25 | $18.95 | 7.69M |
| 2026-06-26 | $19.17 | -0.05% | $19.07 | $19.25 | $19.04 | 5.30M |
| 2026-06-25 | $19.18 | +1.27% | $18.90 | $19.27 | $18.86 | 7.35M |
| 2026-06-24 | $18.94 | -1.46% | $19.08 | $19.16 | $18.81 | 7.86M |
| 2026-06-23 | $19.22 | +1.75% | $18.83 | $19.31 | $18.76 | 9.27M |
| 2026-06-22 | $18.89 | +0.75% | $18.77 | $18.99 | $18.74 | 6.80M |
| 2026-06-18 | $18.75 | 0.00% | $18.62 | $18.93 | $18.46 | 12.46M |
| 2026-06-17 | $18.75 | -0.85% | $19.00 | $19.06 | $18.72 | 8.30M |
| 2026-06-16 | $18.91 | 0.00% | $18.75 | $19.09 | $18.75 | 8.72M |
| 2026-06-15 | $18.91 | -0.84% | $18.70 | $19.12 | $18.66 | 10.87M |
| 2026-06-12 | $19.07 | +1.65% | $18.77 | $19.22 | $18.68 | 8.28M |
| 2026-06-11 | $18.76 | -1.47% | $19.10 | $19.18 | $18.76 | 9.62M |
| 2026-06-10 | $19.04 | -0.10% | $19.12 | $19.26 | $19.02 | 8.58M |
| 2026-06-09 | $19.06 | -1.45% | $19.30 | $19.34 | $19.01 | 8.07M |
| 2026-06-08 | $19.34 | -0.26% | $19.46 | $19.49 | $19.25 | 8.64M |
| 2026-06-05 | $19.39 | -1.17% | $19.56 | $19.68 | $19.38 | 12.26M |
| 2026-06-04 | $19.62 | +0.36% | $19.42 | $19.68 | $19.40 | 8.31M |
| 2026-06-03 | $19.55 | +0.05% | $19.61 | $19.79 | $19.48 | 9.18M |
| 2026-06-02 | $19.54 | +1.40% | $19.23 | $19.62 | $19.18 | 8.09M |
| 2026-06-01 | $19.27 | +0.52% | $19.21 | $19.44 | $19.18 | 7.95M |
| 2026-05-29 | $19.17 | -1.29% | $19.36 | $19.41 | $19.11 | 9.98M |
| 2026-05-28 | $19.42 | +0.47% | $19.42 | $19.57 | $19.32 | 6.80M |
| 2026-05-27 | $19.33 | -1.38% | $19.50 | $19.66 | $19.33 | 8.65M |
| 2026-05-26 | $19.60 | -2.34% | $19.87 | $19.89 | $19.54 | 14.02M |