U.S. Markets closed

S&P Futures
4,384.25
+4.50(+0.10%)
Dow Futures
34,790.00
+69.00(+0.20%)
Nasdaq Futures
14,950.25
-2.50(-0.02%)
Russell 2000 Futures
2,213.90
+3.00(+0.14%)
Crude Oil
71.35
+0.09(+0.13%)
Gold
1,809.80
-8.30(-0.46%)

Energy Transfer LP (ET)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.70-0.16 (-1.62%)

At close: 4:00PM EDT

9.80 +0.10 (1.03%)
After hours: 07:55PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 02, 2021	9.88	10.08	9.68	9.70	9.70	11,739,748
Jul 30, 2021	9.98	10.03	9.79	9.86	9.86	7,944,900
Jul 29, 2021	10.05	10.08	9.91	9.97	9.97	7,823,700
Jul 28, 2021	9.79	10.06	9.74	9.95	9.95	11,873,900
Jul 27, 2021	9.94	9.97	9.71	9.75	9.75	12,037,000
Jul 26, 2021	9.96	10.19	9.91	10.03	10.03	9,480,300
Jul 23, 2021	10.00	10.03	9.75	10.00	10.00	12,263,800
Jul 22, 2021	10.01	10.07	9.85	9.94	9.94	11,042,600
Jul 21, 2021	10.00	10.20	9.91	9.97	9.97	15,327,400
Jul 20, 2021	9.33	9.83	9.28	9.77	9.77	13,064,200
Jul 19, 2021	9.39	9.43	8.85	9.31	9.31	30,570,900
Jul 16, 2021	9.93	10.02	9.58	9.68	9.68	13,564,100
Jul 15, 2021	9.97	10.00	9.66	9.79	9.79	23,731,700
Jul 14, 2021	10.30	10.41	10.07	10.08	10.08	10,930,200
Jul 13, 2021	10.46	10.49	10.28	10.28	10.28	6,476,700
Jul 12, 2021	10.51	10.59	10.36	10.46	10.46	7,883,200
Jul 09, 2021	10.40	10.70	10.39	10.59	10.59	8,943,700
Jul 08, 2021	10.20	10.45	10.12	10.37	10.37	11,716,600
Jul 07, 2021	10.63	10.72	10.43	10.47	10.47	8,040,300
Jul 06, 2021	10.73	10.73	10.39	10.66	10.66	12,461,900
Jul 02, 2021	10.69	10.72	10.57	10.71	10.71	5,994,100
Jul 01, 2021	10.71	10.77	10.59	10.70	10.70	8,991,300
Jun 30, 2021	10.59	10.79	10.56	10.63	10.63	9,327,900
Jun 29, 2021	10.43	10.68	10.41	10.55	10.55	9,324,800
Jun 28, 2021	10.75	10.76	10.36	10.37	10.37	16,177,200
Jun 25, 2021	10.96	10.98	10.72	10.72	10.72	9,933,800
Jun 24, 2021	10.85	10.94	10.81	10.93	10.93	8,347,000
Jun 23, 2021	11.00	11.14	10.82	10.82	10.82	9,850,900
Jun 22, 2021	11.02	11.05	10.77	10.94	10.94	12,043,900
Jun 21, 2021	10.71	11.07	10.69	11.01	11.01	16,173,500
Jun 18, 2021	10.50	10.71	10.31	10.56	10.56	31,292,600
Jun 17, 2021	11.33	11.36	10.59	10.67	10.67	29,270,600
Jun 16, 2021	11.21	11.36	11.12	11.35	11.35	16,546,500
Jun 15, 2021	11.23	11.30	10.92	11.22	11.22	17,438,000
Jun 14, 2021	11.48	11.55	11.08	11.15	11.15	19,312,900
Jun 11, 2021	11.15	11.32	11.12	11.30	11.30	12,778,500
Jun 10, 2021	10.96	11.11	10.88	11.05	11.05	10,142,700
Jun 09, 2021	10.92	11.06	10.82	10.87	10.87	11,659,300
Jun 08, 2021	10.90	10.95	10.75	10.87	10.87	12,457,800
Jun 07, 2021	10.78	10.98	10.75	10.91	10.91	12,225,100
Jun 04, 2021	10.53	10.82	10.46	10.78	10.78	15,619,200
Jun 03, 2021	10.41	10.55	10.30	10.49	10.49	11,972,600
Jun 02, 2021	10.30	10.57	10.24	10.47	10.47	13,655,700
Jun 01, 2021	10.05	10.28	10.00	10.26	10.26	15,750,000
May 28, 2021	10.07	10.07	9.89	9.90	9.90	15,469,100
May 27, 2021	10.00	10.14	9.96	10.01	10.01	14,262,000
May 26, 2021	9.94	10.07	9.84	10.06	10.06	14,394,000
May 25, 2021	10.25	10.28	9.89	9.89	9.89	17,793,600
May 24, 2021	10.27	10.43	10.23	10.29	10.29	12,155,600
May 21, 2021	10.09	10.29	9.92	10.19	10.19	26,650,800
May 20, 2021	10.00	10.16	9.93	10.02	10.02	16,888,300
May 19, 2021	10.15	10.18	9.93	10.05	10.05	17,800,100
May 18, 2021	10.36	10.41	10.18	10.37	10.37	16,505,800
May 17, 2021	10.29	10.50	10.15	10.41	10.41	16,686,800
May 14, 2021	10.00	10.36	9.88	10.11	10.11	39,091,700
May 13, 2021	9.61	9.98	9.55	9.98	9.98	24,979,400
May 12, 2021	9.60	10.00	9.44	9.55	9.55	37,808,000
May 11, 2021	9.55	9.68	9.38	9.53	9.53	21,055,100
May 10, 2021	9.95	10.00	9.65	9.79	9.79	38,375,500
May 10, 2021	0.1525 Dividend
May 07, 2021	9.53	10.04	9.36	9.84	9.69	45,707,100
May 06, 2021	9.03	9.21	8.85	9.20	9.06	19,020,800
May 05, 2021	8.85	9.07	8.81	8.95	8.81	18,633,700
May 04, 2021	8.68	8.88	8.67	8.81	8.67	15,309,700
May 03, 2021	8.75	8.75	8.53	8.63	8.50	11,555,500
Apr 30, 2021	8.77	8.90	8.55	8.61	8.48	14,803,400
Apr 29, 2021	8.80	8.90	8.65	8.84	8.70	23,116,000
Apr 28, 2021	8.45	8.72	8.45	8.60	8.47	22,045,500
Apr 27, 2021	8.24	8.46	8.19	8.41	8.28	17,524,900
Apr 26, 2021	8.18	8.25	8.16	8.18	8.05	11,300,800
Apr 23, 2021	8.08	8.19	8.01	8.19	8.06	14,199,400
Apr 22, 2021	8.10	8.24	8.03	8.06	7.94	18,801,000
Apr 21, 2021	7.87	8.00	7.75	7.98	7.86	10,254,200
Apr 20, 2021	8.00	8.00	7.77	7.93	7.81	14,008,100
Apr 19, 2021	7.87	8.06	7.81	8.04	7.92	14,151,100
Apr 16, 2021	8.05	8.07	7.87	7.87	7.75	13,089,300
Apr 15, 2021	8.01	8.06	7.95	8.06	7.94	8,936,100
Apr 14, 2021	8.03	8.08	7.98	8.02	7.90	18,697,000
Apr 13, 2021	8.04	8.06	7.93	8.00	7.88	13,404,400
Apr 12, 2021	8.09	8.16	8.00	8.07	7.94	13,649,800
Apr 09, 2021	7.88	8.25	7.86	8.04	7.92	32,017,600
Apr 08, 2021	7.71	7.88	7.66	7.88	7.76	12,411,300
Apr 07, 2021	7.80	7.82	7.66	7.80	7.68	11,268,300
Apr 06, 2021	7.79	7.85	7.72	7.81	7.69	9,697,900
Apr 05, 2021	7.84	7.85	7.64	7.82	7.70	16,242,700
Apr 01, 2021	7.71	7.85	7.62	7.85	7.73	12,479,400
Mar 31, 2021	7.71	7.84	7.65	7.68	7.56	18,245,000
Mar 30, 2021	7.70	7.80	7.63	7.76	7.64	9,699,000
Mar 29, 2021	7.88	7.90	7.63	7.82	7.70	13,579,400
Mar 26, 2021	7.88	7.95	7.70	7.93	7.81	15,922,400
Mar 25, 2021	7.52	7.79	7.37	7.76	7.64	19,574,500
Mar 24, 2021	7.84	7.93	7.58	7.63	7.51	24,997,000
Mar 23, 2021	8.00	8.04	7.59	7.72	7.60	27,040,900
Mar 22, 2021	8.00	8.16	7.92	8.10	7.97	18,661,100
Mar 19, 2021	7.85	8.10	7.78	7.98	7.86	28,381,700
Mar 18, 2021	8.12	8.16	7.77	7.77	7.65	34,878,600
Mar 17, 2021	8.08	8.31	8.05	8.14	8.01	17,289,900
Mar 16, 2021	8.30	8.31	8.02	8.09	7.96	22,202,500
Mar 15, 2021	8.50	8.53	8.27	8.31	8.18	17,093,100
Mar 12, 2021	8.32	8.49	8.26	8.48	8.35	11,891,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,384.25+4.50(+0.10%)

Dow Futures34,790.00+69.00(+0.20%)

Nasdaq Futures14,950.25-2.50(-0.02%)

Russell 2000 Futures2,213.90+3.00(+0.14%)

Crude Oil71.35+0.09(+0.13%)

Gold1,809.80-8.30(-0.46%)

Energy Transfer LP (ET)

S&P Futures
4,384.25
+4.50(+0.10%)

Dow Futures
34,790.00
+69.00(+0.20%)

Nasdaq Futures
14,950.25
-2.50(-0.02%)

Russell 2000 Futures
2,213.90
+3.00(+0.14%)

Crude Oil
71.35
+0.09(+0.13%)

Gold
1,809.80
-8.30(-0.46%)