Energy Transfer LP (ET.PRI)
NYSE: ET.PRI · Real-Time Price · USD · Preferred Stock
11.38
-0.01 (-0.09%)
At close: Jul 18, 2025
Energy Transfer LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.41 | 11.41 | 11.38 | 11.38 | 11.38 | -0.09% | 23,071 |
| Jul 17, 2025 | 11.39 | 11.41 | 11.37 | 11.39 | 11.39 | - | 30,518 |
| Jul 16, 2025 | 11.38 | 11.40 | 11.30 | 11.39 | 11.39 | 0.53% | 35,662 |
| Jul 15, 2025 | 11.35 | 11.36 | 11.30 | 11.33 | 11.33 | -0.33% | 36,538 |
| Jul 14, 2025 | 11.35 | 11.37 | 11.30 | 11.37 | 11.37 | 0.34% | 53,651 |
| Jul 11, 2025 | 11.30 | 11.35 | 11.30 | 11.33 | 11.33 | -0.14% | 56,503 |
| Jul 10, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.05% | 43,596 |
| Jul 9, 2025 | 11.36 | 11.37 | 11.28 | 11.34 | 11.34 | -0.09% | 100,214 |
| Jul 8, 2025 | 11.27 | 11.39 | 11.27 | 11.35 | 11.35 | -0.04% | 136,226 |
| Jul 7, 2025 | 11.39 | 11.39 | 11.32 | 11.36 | 11.36 | -0.31% | 61,152 |
| Jul 3, 2025 | 11.40 | 11.40 | 11.29 | 11.39 | 11.39 | 0.25% | 20,646 |
| Jul 2, 2025 | 11.40 | 11.40 | 11.26 | 11.36 | 11.36 | -0.07% | 69,550 |
| Jul 1, 2025 | 11.25 | 11.37 | 11.25 | 11.37 | 11.37 | 1.07% | 36,874 |
| Jun 30, 2025 | 11.27 | 11.29 | 11.25 | 11.25 | 11.25 | -0.18% | 94,581 |
| Jun 27, 2025 | 11.37 | 11.41 | 11.26 | 11.27 | 11.27 | -1.03% | 94,668 |
| Jun 26, 2025 | 11.40 | 11.40 | 11.36 | 11.39 | 11.39 | 0.24% | 42,010 |
| Jun 25, 2025 | 11.37 | 11.40 | 11.34 | 11.36 | 11.36 | 0.18% | 32,361 |
| Jun 24, 2025 | 11.40 | 11.40 | 11.34 | 11.34 | 11.34 | -0.09% | 33,954 |
| Jun 23, 2025 | 11.36 | 11.36 | 11.32 | 11.35 | 11.35 | -0.09% | 34,777 |
| Jun 20, 2025 | 11.25 | 11.39 | 11.25 | 11.36 | 11.36 | 0.09% | 61,234 |
| Jun 18, 2025 | 11.39 | 11.39 | 11.30 | 11.35 | 11.35 | -0.09% | 27,892 |
| Jun 17, 2025 | 11.30 | 11.36 | 11.30 | 11.36 | 11.36 | 0.26% | 20,944 |
| Jun 16, 2025 | 11.35 | 11.40 | 11.31 | 11.33 | 11.33 | -0.35% | 61,993 |
| Jun 13, 2025 | 11.40 | 11.40 | 11.35 | 11.37 | 11.37 | 0.09% | 44,736 |
| Jun 12, 2025 | 11.36 | 11.40 | 11.35 | 11.36 | 11.36 | -0.21% | 31,997 |
| Jun 11, 2025 | 11.30 | 11.41 | 11.30 | 11.38 | 11.38 | -0.04% | 42,016 |
| Jun 10, 2025 | 11.42 | 11.42 | 11.34 | 11.39 | 11.39 | 0.18% | 45,238 |
| Jun 9, 2025 | 11.26 | 11.42 | 10.65 | 11.37 | 11.37 | -0.53% | 105,264 |
| Jun 6, 2025 | 11.50 | 11.50 | 11.40 | 11.43 | 11.43 | -0.44% | 57,624 |
| Jun 5, 2025 | 11.51 | 11.51 | 11.43 | 11.48 | 11.48 | 0.09% | 29,485 |
| Jun 4, 2025 | 11.40 | 11.50 | 11.40 | 11.47 | 11.47 | 0.13% | 53,713 |
| Jun 3, 2025 | 11.40 | 11.48 | 11.40 | 11.46 | 11.46 | 0.22% | 36,874 |
| Jun 2, 2025 | 11.45 | 11.48 | 11.40 | 11.43 | 11.43 | -0.52% | 90,101 |
| May 30, 2025 | 11.40 | 11.50 | 11.34 | 11.49 | 11.49 | -0.04% | 33,636 |
| May 29, 2025 | 11.50 | 11.50 | 11.45 | 11.50 | 11.50 | 0.39% | 39,198 |
| May 28, 2025 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 0.35% | 55,721 |
| May 27, 2025 | 11.50 | 11.50 | 11.30 | 11.41 | 11.41 | 0.09% | 47,132 |
| May 23, 2025 | 11.42 | 11.50 | 11.29 | 11.40 | 11.40 | -0.44% | 85,446 |
| May 22, 2025 | 11.42 | 11.47 | 11.41 | 11.45 | 11.45 | 0.22% | 48,230 |
| May 21, 2025 | 11.52 | 11.52 | 11.41 | 11.43 | 11.43 | -0.82% | 58,867 |
| May 20, 2025 | 11.59 | 11.59 | 11.49 | 11.52 | 11.52 | 0.17% | 39,015 |
| May 19, 2025 | 11.49 | 11.58 | 11.35 | 11.50 | 11.50 | -0.52% | 67,104 |
| May 16, 2025 | 11.60 | 11.60 | 11.50 | 11.56 | 11.56 | -0.09% | 85,489 |
| May 15, 2025 | 11.65 | 11.65 | 11.48 | 11.57 | 11.57 | - | 34,502 |
| May 14, 2025 | 11.59 | 11.59 | 11.55 | 11.57 | 11.57 | -0.09% | 26,669 |
| May 13, 2025 | 11.70 | 11.70 | 11.56 | 11.58 | 11.58 | -0.26% | 24,861 |
| May 12, 2025 | 11.50 | 11.62 | 11.48 | 11.61 | 11.61 | -0.04% | 97,042 |
| May 9, 2025 | 11.65 | 11.65 | 11.60 | 11.62 | 11.62 | 0.13% | 27,224 |
| May 8, 2025 | 11.60 | 11.60 | 11.52 | 11.60 | 11.60 | 0.44% | 32,510 |
| May 7, 2025 | 11.43 | 11.55 | 11.36 | 11.55 | 11.55 | 0.51% | 26,482 |