Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
17.54
+0.09 (0.52%)
At close: Sep 15, 2025, 4:00 PM EDT
17.56
+0.02 (0.11%)
After-hours: Sep 15, 2025, 4:07 PM EDT
Energy Transfer LP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 15, 2025 | 17.52 | 17.71 | 17.50 | 17.55 | - | 0.54% | 8,808,000 |
Sep 12, 2025 | 17.50 | 17.56 | 17.44 | 17.45 | 17.45 | -0.23% | 7,327,941 |
Sep 11, 2025 | 17.36 | 17.50 | 17.31 | 17.49 | 17.49 | 0.40% | 5,784,858 |
Sep 10, 2025 | 17.20 | 17.46 | 17.18 | 17.42 | 17.42 | 1.46% | 10,161,960 |
Sep 9, 2025 | 17.20 | 17.32 | 17.16 | 17.17 | 17.17 | 0.12% | 10,979,087 |
Sep 8, 2025 | 17.43 | 17.48 | 17.08 | 17.15 | 17.15 | -1.38% | 15,535,627 |
Sep 5, 2025 | 17.60 | 17.65 | 17.27 | 17.39 | 17.39 | -1.47% | 12,091,516 |
Sep 4, 2025 | 17.59 | 17.71 | 17.56 | 17.65 | 17.65 | 0.46% | 7,836,292 |
Sep 3, 2025 | 17.70 | 17.72 | 17.53 | 17.57 | 17.57 | -0.73% | 9,681,580 |
Sep 2, 2025 | 17.68 | 17.85 | 17.62 | 17.70 | 17.70 | -0.11% | 8,464,928 |
Aug 29, 2025 | 17.65 | 17.78 | 17.61 | 17.72 | 17.72 | 0.34% | 8,963,936 |
Aug 28, 2025 | 17.61 | 17.68 | 17.46 | 17.66 | 17.66 | 0.51% | 10,122,073 |
Aug 27, 2025 | 17.57 | 17.68 | 17.54 | 17.57 | 17.57 | -0.11% | 9,221,260 |
Aug 26, 2025 | 17.51 | 17.60 | 17.40 | 17.59 | 17.59 | 0.40% | 9,975,508 |
Aug 25, 2025 | 17.54 | 17.64 | 17.50 | 17.52 | 17.52 | 0.06% | 10,794,148 |
Aug 22, 2025 | 17.52 | 17.76 | 17.50 | 17.51 | 17.51 | 0.29% | 16,847,168 |
Aug 21, 2025 | 17.35 | 17.60 | 17.34 | 17.46 | 17.46 | 0.75% | 12,788,569 |
Aug 20, 2025 | 17.31 | 17.43 | 17.28 | 17.33 | 17.33 | -0.12% | 13,994,294 |
Aug 19, 2025 | 17.38 | 17.38 | 17.23 | 17.35 | 17.35 | 0.06% | 14,926,600 |
Aug 18, 2025 | 17.26 | 17.37 | 17.17 | 17.34 | 17.34 | 0.58% | 12,937,833 |
Aug 15, 2025 | 17.41 | 17.42 | 17.24 | 17.24 | 17.24 | -0.81% | 10,000,462 |
Aug 14, 2025 | 17.40 | 17.44 | 17.24 | 17.38 | 17.38 | -0.63% | 12,517,934 |
Aug 13, 2025 | 17.42 | 17.56 | 17.32 | 17.49 | 17.49 | 0.58% | 12,033,546 |
Aug 12, 2025 | 17.21 | 17.40 | 17.20 | 17.39 | 17.39 | 1.34% | 12,640,094 |
Aug 11, 2025 | 17.26 | 17.26 | 17.09 | 17.16 | 17.16 | -0.69% | 20,634,276 |
Aug 8, 2025 | 17.33 | 17.57 | 17.24 | 17.28 | 17.28 | -1.93% | 15,417,051 |
Aug 7, 2025 | 17.86 | 17.96 | 17.52 | 17.62 | 17.29 | -1.34% | 19,351,263 |
Aug 6, 2025 | 18.11 | 18.12 | 17.66 | 17.86 | 17.53 | 0.73% | 28,738,155 |
Aug 5, 2025 | 17.86 | 17.95 | 17.55 | 17.73 | 17.40 | -0.34% | 15,847,939 |
Aug 4, 2025 | 17.91 | 17.97 | 17.78 | 17.79 | 17.46 | - | 13,959,810 |
Aug 1, 2025 | 17.99 | 18.00 | 17.70 | 17.79 | 17.46 | -1.39% | 16,574,346 |
Jul 31, 2025 | 18.04 | 18.16 | 17.95 | 18.04 | 17.70 | -0.06% | 13,651,335 |
Jul 30, 2025 | 18.17 | 18.18 | 17.93 | 18.05 | 17.71 | -0.61% | 9,604,261 |
Jul 29, 2025 | 17.93 | 18.17 | 17.87 | 18.16 | 17.82 | 2.14% | 15,116,518 |
Jul 28, 2025 | 17.91 | 18.00 | 17.70 | 17.78 | 17.45 | 0.34% | 12,749,300 |
Jul 25, 2025 | 17.80 | 17.87 | 17.71 | 17.72 | 17.39 | - | 10,436,941 |
Jul 24, 2025 | 17.44 | 17.74 | 17.39 | 17.72 | 17.39 | 1.61% | 13,251,519 |
Jul 23, 2025 | 17.28 | 17.50 | 17.25 | 17.44 | 17.11 | 0.63% | 13,075,055 |
Jul 22, 2025 | 17.20 | 17.38 | 17.14 | 17.33 | 17.01 | 0.52% | 12,458,898 |
Jul 21, 2025 | 17.50 | 17.52 | 17.20 | 17.24 | 16.92 | -1.32% | 13,446,451 |
Jul 18, 2025 | 17.51 | 17.60 | 17.43 | 17.47 | 17.14 | -0.40% | 13,444,958 |
Jul 17, 2025 | 17.46 | 17.55 | 17.35 | 17.54 | 17.21 | 0.57% | 9,672,985 |
Jul 16, 2025 | 17.60 | 17.67 | 17.33 | 17.44 | 17.11 | -0.85% | 13,330,981 |
Jul 15, 2025 | 17.51 | 17.63 | 17.34 | 17.59 | 17.26 | 0.57% | 11,649,498 |
Jul 14, 2025 | 17.46 | 17.62 | 17.39 | 17.49 | 17.16 | 0.17% | 9,934,806 |
Jul 11, 2025 | 17.43 | 17.54 | 17.35 | 17.46 | 17.13 | 0.11% | 9,436,485 |
Jul 10, 2025 | 17.66 | 17.66 | 17.43 | 17.44 | 17.11 | -1.13% | 15,585,472 |
Jul 9, 2025 | 17.80 | 17.85 | 17.57 | 17.64 | 17.31 | -0.90% | 13,942,545 |
Jul 8, 2025 | 17.76 | 17.85 | 17.67 | 17.80 | 17.47 | 0.28% | 9,747,755 |
Jul 7, 2025 | 17.96 | 17.97 | 17.61 | 17.75 | 17.42 | -1.22% | 13,186,080 |