Energy Transfer LP (ET-PI)
NYSE: ET-PI
· Real-Time Price · USD
11.73
-0.09 (-0.76%)
At close: Dec 26, 2024, 3:59 PM
ET-PI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 11.90 | 11.90 | 11.71 | 11.73 | n/a | -0.76% | 37,030 |
| Dec 24, 2024 | 11.80 | 11.88 | 11.79 | 11.82 | n/a | -0.17% | 25,756 |
| Dec 23, 2024 | 11.72 | 11.88 | 11.72 | 11.84 | n/a | 0.34% | 18,874 |
| Dec 20, 2024 | 11.80 | 11.85 | 11.70 | 11.80 | n/a | -0.42% | 43,824 |
| Dec 19, 2024 | 11.67 | 11.90 | 11.67 | 11.85 | n/a | 1.63% | 71,237 |
| Dec 18, 2024 | 11.80 | 11.90 | 11.66 | 11.66 | n/a | -1.44% | 89,291 |
| Dec 17, 2024 | 11.90 | 11.90 | 11.81 | 11.83 | n/a | -0.08% | 47,388 |
| Dec 16, 2024 | 12.02 | 12.02 | 11.77 | 11.84 | n/a | -0.17% | 60,118 |
| Dec 13, 2024 | 11.83 | 11.94 | 11.83 | 11.86 | n/a | -0.17% | 45,877 |
| Dec 12, 2024 | 11.96 | 11.96 | 11.79 | 11.88 | n/a | 0.25% | 22,416 |
| Dec 11, 2024 | 12.09 | 12.09 | 11.80 | 11.85 | n/a | -1.00% | 63,035 |
| Dec 10, 2024 | 12.00 | 12.00 | 11.88 | 11.97 | n/a | 0.08% | 31,673 |
| Dec 9, 2024 | 11.90 | 12.00 | 11.90 | 11.96 | n/a | -0.33% | 39,612 |
| Dec 6, 2024 | 12.00 | 12.02 | 11.95 | 12.00 | n/a | 0.50% | 17,049 |
| Dec 5, 2024 | 12.00 | 12.02 | 11.94 | 11.94 | n/a | -0.08% | 31,954 |
| Dec 4, 2024 | 12.15 | 12.15 | 11.90 | 11.95 | n/a | 0.34% | 16,121 |
| Dec 3, 2024 | 11.84 | 12.00 | 11.76 | 11.91 | n/a | -0.33% | 42,903 |
| Dec 2, 2024 | 11.96 | 12.00 | 11.86 | 11.95 | n/a | -0.08% | 32,725 |
| Nov 29, 2024 | 12.00 | 12.15 | 11.86 | 11.96 | n/a | 0.59% | 208,390 |
| Nov 27, 2024 | 11.95 | 12.00 | 11.89 | 11.89 | n/a | -0.50% | 36,464 |