Energy Transfer LP (ET.PRI)
NYSE: ET.PRI · Real-Time Price · USD · Preferred Stock
11.27
-0.08 (-0.70%)
At close: Aug 19, 2025
Energy Transfer LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 11.42 | 11.43 | 11.38 | 11.42 | 11.21 | 0.26% | 54,385 |
| Jul 23, 2025 | 11.31 | 11.41 | 11.31 | 11.39 | 11.18 | 0.71% | 36,385 |
| Jul 22, 2025 | 11.41 | 11.41 | 11.30 | 11.31 | 11.10 | -0.09% | 25,882 |
| Jul 21, 2025 | 11.30 | 11.38 | 11.26 | 11.32 | 11.11 | -0.53% | 64,364 |
| Jul 18, 2025 | 11.41 | 11.41 | 11.38 | 11.38 | 11.17 | -0.09% | 23,071 |
| Jul 17, 2025 | 11.39 | 11.41 | 11.37 | 11.39 | 11.18 | - | 30,518 |
| Jul 16, 2025 | 11.38 | 11.40 | 11.30 | 11.39 | 11.18 | 0.53% | 35,662 |
| Jul 15, 2025 | 11.35 | 11.36 | 11.30 | 11.33 | 11.12 | -0.33% | 36,538 |
| Jul 14, 2025 | 11.35 | 11.37 | 11.30 | 11.37 | 11.16 | 0.34% | 53,651 |
| Jul 11, 2025 | 11.30 | 11.35 | 11.30 | 11.33 | 11.12 | -0.14% | 56,503 |
| Jul 10, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.14 | 0.05% | 43,596 |
| Jul 9, 2025 | 11.36 | 11.37 | 11.28 | 11.34 | 11.13 | -0.09% | 100,214 |
| Jul 8, 2025 | 11.27 | 11.39 | 11.27 | 11.35 | 11.14 | -0.04% | 136,226 |
| Jul 7, 2025 | 11.39 | 11.39 | 11.32 | 11.36 | 11.15 | -0.31% | 61,152 |
| Jul 3, 2025 | 11.40 | 11.40 | 11.29 | 11.39 | 11.18 | 0.25% | 20,646 |
| Jul 2, 2025 | 11.40 | 11.40 | 11.26 | 11.36 | 11.16 | -0.07% | 69,550 |
| Jul 1, 2025 | 11.25 | 11.37 | 11.25 | 11.37 | 11.16 | 1.07% | 36,874 |
| Jun 30, 2025 | 11.27 | 11.29 | 11.25 | 11.25 | 11.05 | -0.18% | 94,581 |
| Jun 27, 2025 | 11.37 | 11.41 | 11.26 | 11.27 | 11.07 | -1.03% | 94,668 |
| Jun 26, 2025 | 11.40 | 11.40 | 11.36 | 11.39 | 11.18 | 0.24% | 42,010 |
| Jun 25, 2025 | 11.37 | 11.40 | 11.34 | 11.36 | 11.15 | 0.18% | 32,361 |
| Jun 24, 2025 | 11.40 | 11.40 | 11.34 | 11.34 | 11.13 | -0.09% | 33,954 |
| Jun 23, 2025 | 11.36 | 11.36 | 11.32 | 11.35 | 11.14 | -0.09% | 34,777 |
| Jun 20, 2025 | 11.25 | 11.39 | 11.25 | 11.36 | 11.15 | 0.09% | 61,234 |
| Jun 18, 2025 | 11.39 | 11.39 | 11.30 | 11.35 | 11.14 | -0.09% | 27,892 |
| Jun 17, 2025 | 11.30 | 11.36 | 11.30 | 11.36 | 11.15 | 0.26% | 20,944 |
| Jun 16, 2025 | 11.35 | 11.40 | 11.31 | 11.33 | 11.12 | -0.35% | 61,993 |
| Jun 13, 2025 | 11.40 | 11.40 | 11.35 | 11.37 | 11.16 | 0.09% | 44,736 |
| Jun 12, 2025 | 11.36 | 11.40 | 11.35 | 11.36 | 11.15 | -0.21% | 31,997 |
| Jun 11, 2025 | 11.30 | 11.41 | 11.30 | 11.38 | 11.18 | -0.04% | 42,016 |
| Jun 10, 2025 | 11.42 | 11.42 | 11.34 | 11.39 | 11.18 | 0.18% | 45,238 |
| Jun 9, 2025 | 11.26 | 11.42 | 10.65 | 11.37 | 11.16 | -0.53% | 105,264 |