Skip to main content

Energy Transfer LP Common Units (NY:ET)

17.86 -0.27 (-1.52%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.20 18.28 18.09 18.13 11,192,749 -0.07(-0.38%)
Jun 27, 2025 18.20 18.27 18.05 18.20 13,731,116 +0.02(+0.11%)
Jun 26, 2025 17.70 18.23 17.65 18.18 14,104,328 +0.51(+2.89%)
Jun 25, 2025 17.74 17.91 17.57 17.67 16,921,730 -0.02(-0.11%)
Jun 24, 2025 17.58 17.79 17.55 17.69 14,120,916 +0.05(+0.28%)
Jun 23, 2025 17.97 18.00 17.52 17.64 14,122,198 -0.21(-1.18%)
Jun 20, 2025 17.93 18.05 17.75 17.85 15,906,335 -0.03(-0.17%)
Jun 18, 2025 17.96 18.04 17.82 17.88 10,760,562 -0.05(-0.28%)
Jun 17, 2025 18.16 18.26 17.90 17.93 12,805,136 -0.22(-1.21%)
Jun 16, 2025 18.41 18.61 18.06 18.15 15,453,661 -0.17(-0.93%)
Jun 13, 2025 18.71 18.71 18.20 18.32 14,310,477 -0.13(-0.70%)
Jun 12, 2025 18.23 18.46 18.18 18.45 11,163,891 +0.20(+1.10%)
Jun 11, 2025 18.05 18.30 18.03 18.25 13,383,895 +0.26(+1.45%)
Jun 10, 2025 17.77 18.04 17.76 17.99 11,578,713 +0.28(+1.58%)
Jun 09, 2025 18.01 18.05 17.69 17.71 12,489,454 -0.22(-1.23%)
Jun 06, 2025 17.72 18.04 17.72 17.93 12,139,110 +0.26(+1.47%)
Jun 05, 2025 17.59 17.80 17.42 17.67 12,223,674 +0.14(+0.80%)
Jun 04, 2025 17.91 18.23 17.42 17.53 18,042,608 -0.37(-2.07%)
Jun 03, 2025 17.50 17.98 17.34 17.90 12,658,170 +0.42(+2.40%)
Jun 02, 2025 17.54 17.61 17.38 17.48 15,433,934 +0.00(+0.00%)
May 30, 2025 17.59 17.66 17.33 17.48 12,759,100 -0.20(-1.13%)
May 29, 2025 17.92 17.95 17.58 17.68 9,484,654 -0.08(-0.45%)
May 28, 2025 18.01 18.01 17.68 17.76 8,523,219 -0.19(-1.06%)
May 27, 2025 18.00 18.06 17.86 17.95 8,278,661 +0.10(+0.56%)
May 23, 2025 17.74 17.94 17.70 17.85 7,747,211 -0.03(-0.17%)
May 22, 2025 17.77 17.99 17.68 17.88 9,057,477 +0.12(+0.68%)
May 21, 2025 18.14 18.15 17.70 17.76 11,705,514 -0.38(-2.09%)
May 20, 2025 18.16 18.19 18.04 18.14 9,871,796 +0.14(+0.78%)
May 19, 2025 17.81 18.08 17.79 18.00 11,735,828 +0.05(+0.28%)
May 16, 2025 18.05 18.08 17.86 17.95 7,676,127 -0.02(-0.11%)
May 15, 2025 18.03 18.11 17.80 17.97 11,063,192 -0.19(-1.05%)
May 14, 2025 18.00 18.17 17.84 18.16 11,105,934 +0.16(+0.89%)
May 13, 2025 17.52 18.04 17.45 18.00 13,159,063 +0.56(+3.21%)
May 12, 2025 17.84 17.87 17.36 17.44 20,403,934 +0.23(+1.34%)
May 09, 2025 17.14 17.36 17.01 17.21 16,185,930 +0.17(+0.99%)
May 08, 2025 16.72 17.17 16.62 17.04 23,562,142 +0.47(+2.84%)
May 07, 2025 15.94 16.77 15.94 16.57 30,874,662 +1.06(+6.83%)
May 06, 2025 15.99 16.08 15.50 15.51 23,522,114 -0.37(-2.35%)
May 05, 2025 16.24 16.25 15.87 15.88 19,345,572 -0.47(-2.88%)
May 02, 2025 16.49 16.55 16.29 16.36 16,858,460 +0.14(+0.85%)
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.