S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Energy Transfer LP (ET-E)
Energy Transfer LP (ET-E) Historical

ET-E Energy Transfer LP

25.00

0.00 (0.00%)

May 23 2024 - Closed

Delayed by 15 minutes

ET-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 23 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 22 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 21 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 20 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 17 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 16 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 15 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 14 2024	25.00	0.00	0.00%	25.01	25.01	24.98	11,320
May 13 2024	25.00	0.02	0.08%	24.98	25.00	24.98	55,051
May 10 2024	24.98	-0.01	-0.04%	25.00	25.00	24.98	109,377
May 09 2024	24.99	0.00	0.00%	24.99	25.00	24.98	29,396
May 08 2024	24.99	0.00	0.00%	24.99	24.99	24.98	41,799
May 07 2024	24.99	0.01	0.04%	24.97	24.99	24.97	24,977
May 06 2024	24.98	0.01	0.04%	24.97	24.98	24.97	17,491
May 03 2024	24.97	0.00	0.00%	24.96	24.97	24.96	18,568
May 02 2024	24.97	0.01	0.04%	24.96	24.98	24.96	149,782
May 01 2024	24.96	0.02	0.08%	24.95	24.96	24.95	48,170
Apr 30 2024	24.94	-0.47	-1.85%	24.97	24.97	24.94	46,630
Apr 29 2024	25.41	0.00	0.00%	25.42	25.42	25.41	64,008
Apr 26 2024	25.41	0.01	0.03%	25.41	25.42	25.41	122,247
Apr 25 2024	25.40	0.00	0.01%	25.40	25.41	25.40	74,293
Apr 24 2024	25.40	0.01	0.04%	25.40	25.40	25.39	55,557
Apr 23 2024	25.39	0.01	0.04%	25.39	25.40	25.39	39,121
Apr 22 2024	25.38	-0.01	-0.04%	25.38	25.39	25.38	25,797
Apr 19 2024	25.39	0.02	0.06%	25.39	25.39	25.38	48,233
Apr 18 2024	25.38	0.02	0.06%	25.37	25.38	25.37	89,566
Apr 17 2024	25.36	0.00	0.00%	25.36	25.38	25.36	79,136
Apr 16 2024	25.36	0.00	0.00%	25.37	25.38	25.36	329,432
Apr 15 2024	25.36	0.01	0.04%	25.35	25.38	25.35	108,143
Apr 12 2024	25.35	0.00	0.00%	25.35	25.37	25.35	112,038
Apr 11 2024	25.35	0.02	0.08%	25.34	25.35	25.34	26,458
Apr 10 2024	25.33	-0.01	-0.04%	25.33	25.35	25.33	23,806
Apr 09 2024	25.34	0.00	0.00%	25.33	25.34	25.33	64,511
Apr 08 2024	25.34	0.02	0.08%	25.32	25.34	25.32	22,603
Apr 05 2024	25.32	-0.01	-0.04%	25.33	25.33	25.32	13,174
Apr 04 2024	25.33	0.02	0.08%	25.31	25.33	25.31	44,998
Apr 03 2024	25.31	0.01	0.04%	25.30	25.32	25.30	59,881
Apr 02 2024	25.30	0.00	0.00%	25.29	25.32	25.29	57,872
Apr 01 2024	25.30	0.00	0.00%	25.29	25.31	25.29	96,972
Mar 28 2024	25.30	0.02	0.08%	25.28	25.30	25.28	306,339
Mar 27 2024	25.28	0.01	0.04%	25.28	25.30	25.28	267,710
Mar 26 2024	25.27	0.00	0.00%	25.28	25.29	25.27	1,019,780
Mar 25 2024	25.27	-0.01	-0.04%	25.28	25.28	25.26	1,582,783
Mar 22 2024	25.28	0.01	0.04%	25.26	25.28	25.26	27,750
Mar 21 2024	25.27	0.02	0.08%	25.26	25.28	25.26	740,067
Mar 20 2024	25.25	0.02	0.08%	25.25	25.25	25.24	28,311
Mar 19 2024	25.23	-0.01	-0.04%	25.24	25.26	25.23	35,615
Mar 18 2024	25.24	0.02	0.08%	25.24	25.25	25.22	34,177
Mar 15 2024	25.22	0.00	0.00%	25.23	25.24	25.22	228,692
Mar 14 2024	25.22	0.01	0.04%	25.22	25.25	25.21	75,990
Mar 13 2024	25.21	0.01	0.04%	25.22	25.23	25.21	24,101
Mar 12 2024	25.20	0.00	0.00%	25.23	25.24	25.20	190,489
Mar 11 2024	25.20	0.02	0.08%	25.21	25.23	25.19	179,319
Mar 08 2024	25.18	0.00	0.00%	25.18	25.21	25.18	112,163
Mar 07 2024	25.18	0.01	0.04%	25.18	25.21	25.15	817,695
Mar 06 2024	25.17	0.00	0.00%	25.19	25.20	25.14	524,245
Mar 05 2024	25.17	-0.01	-0.04%	25.19	25.19	25.17	60,449
Mar 04 2024	25.18	0.01	0.04%	25.18	25.18	25.15	131,248
Mar 01 2024	25.17	-0.03	-0.12%	25.15	25.18	25.15	208,922
Feb 29 2024	25.20	0.04	0.16%	25.17	25.20	25.15	711,703
Feb 28 2024	25.16	0.00	0.00%	25.16	25.17	25.14	106,973
Feb 27 2024	25.16	0.00	0.00%	25.15	25.16	25.15	37,770
Feb 26 2024	25.16	0.01	0.04%	25.14	25.16	25.14	41,922

Energy Transfer

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions