ET - Energy Transfer LP
20
0.390 1.950%
Share volume: 14,476,053
Last Updated: 05-12-2026
Utilities/Natural Gas Transmission:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.61
0.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $19.64 | $19.64 | $20.07 | $20.07 | $19.56 | $19.56 | $20.00 | $20.00 | 14,476,053 | $14,476,053.00 |
| 05-11-2026 | $19.36 | $19.36 | $19.73 | $19.73 | $19.14 | $19.14 | $19.61 | $19.61 | 10,314,782 | $10,314,782.00 |
| 05-08-2026 | $19.71 | $19.71 | $19.75 | $19.75 | $19.30 | $19.30 | $19.34 | $19.34 | 11,411,132 | $11,411,132.00 |
| 05-07-2026 | $19.80 | $19.46 | $19.95 | $19.61 | $19.52 | $19.19 | $19.92 | $19.58 | 12,036,298 | $12,036,298.00 |
| 05-06-2026 | $20.15 | $19.81 | $20.20 | $19.86 | $19.77 | $19.43 | $19.87 | $19.53 | 16,085,156 | $16,085,156.00 |
| 05-05-2026 | $20.05 | $19.71 | $20.67 | $20.31 | $19.91 | $19.57 | $20.39 | $20.04 | 42,154,691 | $42,154,691.00 |
| 05-04-2026 | $20.05 | $19.71 | $20.23 | $19.89 | $19.92 | $19.58 | $20.08 | $19.74 | 34,115,160 | $34,115,160.00 |
| 05-01-2026 | $20.17 | $20.17 | $20.28 | $20.28 | $19.81 | $19.81 | $19.94 | $19.94 | 15,321,587 | $15,321,587.00 |
| 04-30-2026 | $19.75 | $19.75 | $20.20 | $20.20 | $19.72 | $19.72 | $20.19 | $20.19 | 30,718,315 | $30,718,315.00 |
| 04-29-2026 | $19.50 | $19.50 | $19.83 | $19.83 | $19.45 | $19.45 | $19.76 | $19.76 | 11,851,689 | $11,851,689.00 |