ET - Energy Transfer LP
18.67
-0.090 -0.482%
Share volume: 18,816,379
Last Updated: 03-05-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$18.76
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $18.84 | $18.84 | $18.90 | $18.90 | $18.63 | $18.63 | $18.67 | $18.67 | 18,816,379 | $18,816,379.00 |
| 03-04-2026 | $18.81 | $18.81 | $18.84 | $18.84 | $18.61 | $18.61 | $18.76 | $18.76 | 10,778,287 | $10,778,287.00 |
| 03-03-2026 | $19.07 | $19.07 | $19.13 | $19.13 | $18.78 | $18.78 | $18.86 | $18.86 | 17,409,566 | $17,409,566.00 |
| 03-02-2026 | $19.10 | $19.10 | $19.23 | $19.23 | $18.85 | $18.85 | $19.10 | $19.10 | 17,169,155 | $17,169,155.00 |
| 02-27-2026 | $18.75 | $18.75 | $18.85 | $18.85 | $18.66 | $18.66 | $18.84 | $18.84 | 10,326,468 | $10,326,468.00 |
| 02-26-2026 | $18.49 | $18.49 | $18.78 | $18.78 | $18.34 | $18.34 | $18.69 | $18.69 | 9,721,286 | $9,721,286.00 |
| 02-25-2026 | $18.85 | $18.85 | $18.86 | $18.86 | $18.44 | $18.44 | $18.59 | $18.59 | 9,926,908 | $9,926,908.00 |
| 02-24-2026 | $18.84 | $18.84 | $18.87 | $18.87 | $18.61 | $18.61 | $18.80 | $18.80 | 12,475,089 | $12,475,089.00 |
| 02-23-2026 | $18.98 | $18.98 | $19.04 | $19.04 | $18.73 | $18.73 | $18.82 | $18.82 | 17,671,624 | $17,671,624.00 |
| 02-20-2026 | $18.88 | $18.88 | $19.07 | $19.07 | $18.80 | $18.80 | $18.98 | $18.98 | 11,115,234 | $11,115,234.00 |