Energy Transfer LP Common Units
ET · NYSE
ET · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $21.61 | $21.76 | $21.36 | $21.55 | -0.83% | 8.16M |
| Sep 10, 2026 | $21.79 | $21.84 | $21.56 | $21.73 | +0.23% | 8.04M |
| Sep 9, 2026 | $21.58 | $21.72 | $21.49 | $21.68 | +0.79% | 8.06M |
| Sep 8, 2026 | $21.55 | $21.63 | $21.37 | $21.51 | +0.05% | 6.99M |
| Sep 4, 2026 | $21.38 | $21.55 | $21.26 | $21.50 | +0.28% | 6.02M |
| Sep 3, 2026 | $21.53 | $21.58 | $21.42 | $21.44 | -0.46% | 5.93M |
| Sep 2, 2026 | $21.40 | $21.60 | $21.23 | $21.54 | +0.56% | 6.92M |
| Sep 1, 2026 | $21.66 | $21.77 | $21.42 | $21.42 | -0.42% | 9.25M |
| Aug 31, 2026 | $21.45 | $21.54 | $21.37 | $21.51 | +0.94% | 7.05M |
| Aug 28, 2026 | $21.38 | $21.50 | $21.24 | $21.31 | -0.33% | 5.04M |
| Aug 27, 2026 | $21.36 | $21.44 | $21.15 | $21.38 | -0.23% | 6.41M |
| Aug 26, 2026 | $21.00 | $21.50 | $20.96 | $21.43 | +1.95% | 7.61M |
| Aug 25, 2026 | $21.00 | $21.17 | $20.97 | $21.02 | -0.28% | 9.19M |
| Aug 24, 2026 | $21.28 | $21.36 | $20.99 | $21.08 | -0.52% | 5.53M |
| Aug 21, 2026 | $21.25 | $21.34 | $21.06 | $21.19 | -0.09% | 10.14M |
| Aug 20, 2026 | $21.30 | $21.44 | $21.10 | $21.21 | +0.14% | 7.98M |
| Aug 19, 2026 | $21.52 | $21.64 | $21.15 | $21.18 | -1.12% | 13.51M |
| Aug 18, 2026 | $21.10 | $21.43 | $21.08 | $21.42 | +2.29% | 10.28M |
| Aug 17, 2026 | $21.04 | $21.07 | $20.86 | $20.94 | -0.52% | 5.34M |
| Aug 14, 2026 | $20.78 | $21.10 | $20.78 | $21.05 | +1.40% | 6.95M |
| Aug 13, 2026 | $20.93 | $21.12 | $20.75 | $20.76 | -0.91% | 8.12M |
| Aug 12, 2026 | $20.78 | $20.96 | $20.72 | $20.95 | +0.82% | 9.00M |
| Aug 11, 2026 | $20.58 | $20.88 | $20.58 | $20.78 | +0.92% | 8.36M |
| Aug 10, 2026 | $20.24 | $20.63 | $20.20 | $20.59 | +2.29% | 11.74M |
| Aug 7, 2026 | $20.20 | $20.44 | $20.11 | $20.13 | -2.61% | 11.09M |
| Aug 6, 2026 | $20.56 | $20.81 | $20.49 | $20.67 | +1.62% | 12.52M |
| Aug 5, 2026 | $20.46 | $20.60 | $20.19 | $20.34 | +0.05% | 14.11M |
| Aug 4, 2026 | $20.57 | $20.68 | $20.31 | $20.33 | +0.25% | 15.66M |
| Aug 3, 2026 | $20.40 | $20.48 | $20.20 | $20.28 | -0.39% | 10.89M |
| Jul 31, 2026 | $20.29 | $20.44 | $20.16 | $20.36 | +0.59% | 8.69M |
| Jul 30, 2026 | $20.26 | $20.31 | $20.14 | $20.24 | +0.20% | 6.11M |
| Jul 29, 2026 | $20.42 | $20.53 | $20.12 | $20.20 | 0.00% | 9.54M |
| Jul 28, 2026 | $19.92 | $20.25 | $19.90 | $20.20 | +1.46% | 11.41M |
| Jul 27, 2026 | $20.19 | $20.29 | $19.86 | $19.91 | -2.21% | 13.16M |
| Jul 24, 2026 | $20.40 | $20.52 | $20.35 | $20.36 | -0.29% | 5.91M |
| Jul 23, 2026 | $20.54 | $20.56 | $20.33 | $20.42 | +0.25% | 7.15M |
| Jul 22, 2026 | $20.26 | $20.54 | $20.26 | $20.37 | +0.59% | 9.02M |
| Jul 21, 2026 | $20.31 | $20.44 | $20.15 | $20.25 | -0.15% | 8.97M |
| Jul 20, 2026 | $20.33 | $20.56 | $20.26 | $20.28 | -0.20% | 9.68M |
| Jul 17, 2026 | $20.35 | $20.46 | $20.25 | $20.32 | +0.59% | 9.52M |
| Jul 16, 2026 | $19.93 | $20.26 | $19.93 | $20.20 | +1.46% | 9.00M |
| Jul 15, 2026 | $20.02 | $20.18 | $19.86 | $19.91 | -0.80% | 6.96M |
| Jul 14, 2026 | $20.23 | $20.34 | $19.97 | $20.07 | -0.55% | 6.00M |
| Jul 13, 2026 | $19.79 | $20.21 | $19.78 | $20.18 | +2.64% | 10.01M |
| Jul 10, 2026 | $19.79 | $19.86 | $19.50 | $19.66 | -0.66% | 6.60M |
| Jul 9, 2026 | $19.86 | $19.91 | $19.69 | $19.79 | -0.35% | 6.28M |
| Jul 8, 2026 | $19.95 | $20.03 | $19.75 | $19.86 | +0.25% | 8.86M |
| Jul 7, 2026 | $19.45 | $19.97 | $19.44 | $19.81 | +2.91% | 9.27M |
| Jul 6, 2026 | $19.33 | $19.54 | $19.25 | $19.25 | -0.41% | 7.19M |
| Jul 2, 2026 | $18.99 | $19.36 | $18.99 | $19.33 | +1.47% | 8.63M |
| Jul 1, 2026 | $19.06 | $19.22 | $18.95 | $19.05 | -0.37% | 7.33M |
| Jun 30, 2026 | $19.07 | $19.24 | $18.94 | $19.12 | +0.31% | 10.60M |
| Jun 29, 2026 | $19.17 | $19.25 | $18.95 | $19.06 | -0.57% | 7.69M |
| Jun 26, 2026 | $19.07 | $19.25 | $19.04 | $19.17 | -0.05% | 5.30M |
| Jun 25, 2026 | $18.90 | $19.27 | $18.86 | $19.18 | +1.27% | 7.36M |
| Jun 24, 2026 | $19.08 | $19.16 | $18.81 | $18.94 | -1.46% | 7.86M |
| Jun 23, 2026 | $18.83 | $19.31 | $18.76 | $19.22 | +1.75% | 9.27M |
| Jun 22, 2026 | $18.77 | $18.99 | $18.74 | $18.89 | +0.75% | 6.80M |
| Jun 18, 2026 | $18.62 | $18.93 | $18.46 | $18.75 | 0.00% | 12.46M |
| Jun 17, 2026 | $19.00 | $19.06 | $18.72 | $18.75 | — | 8.30M |
