Energy Transfer LP (ET.PRI)
NYSE: ET.PRI · Real-Time Price · USD · Preferred Stock
11.46
+0.07 (0.61%)
At close: Oct 3, 2025
Energy Transfer LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.44 | 11.47 | 11.30 | 11.46 | 11.46 | 0.61% | 74,110 |
| Oct 2, 2025 | 11.40 | 11.40 | 11.38 | 11.39 | 11.39 | 0.18% | 28,542 |
| Oct 1, 2025 | 11.30 | 11.46 | 11.30 | 11.37 | 11.37 | -0.44% | 39,686 |
| Sep 30, 2025 | 11.47 | 11.47 | 11.31 | 11.42 | 11.42 | 0.09% | 75,096 |
| Sep 29, 2025 | 11.50 | 11.50 | 11.39 | 11.41 | 11.41 | -0.26% | 29,160 |
| Sep 26, 2025 | 11.50 | 11.50 | 11.39 | 11.44 | 11.44 | 0.09% | 63,565 |
| Sep 25, 2025 | 11.47 | 11.50 | 11.38 | 11.43 | 11.43 | -0.13% | 30,060 |
| Sep 24, 2025 | 11.47 | 11.47 | 11.40 | 11.45 | 11.45 | 0.31% | 66,195 |
| Sep 23, 2025 | 11.36 | 11.49 | 11.36 | 11.41 | 11.41 | -0.17% | 36,162 |
| Sep 22, 2025 | 11.47 | 11.47 | 11.42 | 11.43 | 11.43 | -0.35% | 72,102 |
| Sep 19, 2025 | 11.42 | 11.50 | 11.38 | 11.47 | 11.47 | -0.26% | 42,662 |
| Sep 18, 2025 | 11.50 | 11.50 | 11.41 | 11.50 | 11.50 | 0.78% | 49,815 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.40 | 11.41 | 11.41 | -0.24% | 53,783 |
| Sep 16, 2025 | 11.41 | 11.49 | 11.40 | 11.44 | 11.44 | 0.08% | 88,022 |
| Sep 15, 2025 | 11.51 | 11.51 | 11.41 | 11.43 | 11.43 | 0.18% | 61,145 |
| Sep 12, 2025 | 11.38 | 11.41 | 11.34 | 11.41 | 11.41 | 0.09% | 44,484 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.32 | 11.40 | 11.40 | -0.61% | 58,524 |
| Sep 10, 2025 | 11.51 | 11.51 | 11.45 | 11.47 | 11.47 | -0.17% | 47,521 |
| Sep 9, 2025 | 11.40 | 11.50 | 11.40 | 11.49 | 11.49 | -0.09% | 24,922 |
| Sep 8, 2025 | 11.48 | 11.51 | 11.44 | 11.50 | 11.50 | 0.44% | 44,270 |
| Sep 5, 2025 | 11.31 | 11.48 | 11.31 | 11.45 | 11.45 | 0.09% | 69,378 |
| Sep 4, 2025 | 11.46 | 11.46 | 11.32 | 11.44 | 11.44 | -0.17% | 84,993 |
| Sep 3, 2025 | 11.46 | 11.46 | 11.40 | 11.46 | 11.46 | 0.09% | 43,501 |
| Sep 2, 2025 | 11.40 | 11.46 | 11.40 | 11.45 | 11.45 | -0.09% | 54,703 |
| Aug 29, 2025 | 11.50 | 11.50 | 11.40 | 11.46 | 11.46 | -0.30% | 16,376 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.45 | 11.50 | 11.50 | 0.54% | 33,124 |
| Aug 27, 2025 | 11.50 | 11.50 | 11.43 | 11.43 | 11.43 | -0.15% | 41,851 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.30 | 11.45 | 11.45 | 0.79% | 27,653 |
| Aug 25, 2025 | 11.49 | 11.49 | 11.35 | 11.36 | 11.36 | -0.27% | 38,633 |
| Aug 22, 2025 | 11.30 | 11.40 | 11.30 | 11.39 | 11.39 | 0.89% | 28,925 |
| Aug 21, 2025 | 11.28 | 11.30 | 11.27 | 11.29 | 11.29 | -0.05% | 56,325 |
| Aug 20, 2025 | 11.22 | 11.31 | 11.22 | 11.30 | 11.30 | 0.23% | 68,935 |
| Aug 19, 2025 | 11.26 | 11.39 | 11.21 | 11.27 | 11.27 | -0.70% | 123,606 |
| Aug 18, 2025 | 11.38 | 11.45 | 11.30 | 11.35 | 11.35 | -0.44% | 91,365 |
| Aug 15, 2025 | 11.51 | 11.51 | 11.35 | 11.40 | 11.40 | 0.18% | 50,973 |
| Aug 14, 2025 | 11.53 | 11.53 | 11.35 | 11.38 | 11.38 | -0.10% | 28,218 |
| Aug 13, 2025 | 11.49 | 11.49 | 11.36 | 11.39 | 11.39 | -0.17% | 51,858 |
| Aug 12, 2025 | 11.40 | 11.42 | 11.32 | 11.41 | 11.41 | 0.80% | 842,331 |
| Aug 11, 2025 | 11.38 | 11.38 | 11.26 | 11.32 | 11.32 | 0.53% | 76,295 |
| Aug 8, 2025 | 11.25 | 11.29 | 11.25 | 11.26 | 11.26 | -0.27% | 50,739 |
| Aug 7, 2025 | 11.34 | 11.37 | 11.23 | 11.29 | 11.29 | -0.30% | 51,055 |
| Aug 6, 2025 | 11.44 | 11.44 | 11.29 | 11.32 | 11.32 | -0.75% | 74,584 |
| Aug 5, 2025 | 11.45 | 11.50 | 11.16 | 11.41 | 11.41 | -0.70% | 111,778 |
| Aug 4, 2025 | 11.45 | 11.52 | 11.30 | 11.49 | 11.49 | -0.86% | 164,448 |
| Aug 1, 2025 | 11.55 | 11.62 | 11.40 | 11.59 | 11.38 | 0.39% | 101,762 |
| Jul 31, 2025 | 11.38 | 11.55 | 11.38 | 11.55 | 11.34 | 0.79% | 98,123 |
| Jul 30, 2025 | 11.48 | 11.49 | 11.42 | 11.45 | 11.25 | -0.05% | 79,298 |
| Jul 29, 2025 | 11.47 | 11.47 | 11.41 | 11.46 | 11.25 | 0.26% | 59,172 |
| Jul 28, 2025 | 11.46 | 11.46 | 11.41 | 11.43 | 11.22 | -0.09% | 46,029 |
| Jul 25, 2025 | 11.44 | 11.45 | 11.41 | 11.44 | 11.23 | 0.18% | 29,312 |