Energy Transfer LP (NY: ET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	19.45	19.48	18.93	19.26	14,165,448	-0.16(-0.82%)
Dec 02, 2024	19.90	19.90	19.36	19.42	14,872,928	-0.44(-2.22%)
Nov 29, 2024	19.60	20.02	19.58	19.86	16,083,857	+0.44(+2.27%)
Nov 27, 2024	19.28	19.71	19.25	19.42	22,601,840	+0.22(+1.15%)
Nov 26, 2024	18.93	19.22	18.85	19.20	12,252,888	+0.23(+1.21%)
Nov 25, 2024	19.13	19.35	18.72	18.97	20,596,290	-0.10(-0.52%)
Nov 22, 2024	19.11	19.20	18.96	19.07	22,174,344	+0.10(+0.53%)
Nov 21, 2024	18.36	19.07	18.32	18.97	42,695,296	+0.69(+3.77%)
Nov 20, 2024	18.10	18.37	18.02	18.28	28,416,696	+0.32(+1.78%)
Nov 19, 2024	17.64	18.08	17.59	17.96	22,229,820	+0.38(+2.16%)
Nov 18, 2024	17.38	17.65	17.37	17.58	17,175,756	+0.29(+1.68%)
Nov 15, 2024	17.14	17.31	17.07	17.29	13,134,799	+0.14(+0.82%)
Nov 14, 2024	17.17	17.23	17.08	17.15	10,366,385	+0.05(+0.29%)
Nov 13, 2024	17.12	17.15	16.99	17.10	32,001,912	+0.05(+0.29%)
Nov 12, 2024	17.24	17.28	16.98	17.05	10,904,983	-0.19(-1.10%)
Nov 11, 2024	17.30	17.39	17.13	17.24	20,232,942	-0.06(-0.35%)
Nov 08, 2024	17.10	17.40	16.86	17.30	26,159,476	+0.21(+1.25%)
Nov 07, 2024	17.35	17.38	16.99	17.09	28,339,160	-0.01(-0.06%)
Nov 06, 2024	17.11	17.18	16.77	17.10	31,804,338	+0.51(+3.08%)
Nov 05, 2024	16.27	16.60	16.23	16.59	25,877,490	+0.38(+2.36%)
Nov 04, 2024	16.17	16.29	16.16	16.20	14,081,284	+0.08(+0.49%)
Nov 01, 2024	16.21	16.21	16.10	16.13	13,022,597	-0.05(-0.30%)
Oct 31, 2024	16.17	16.20	16.07	16.17	10,921,506	+0.01(+0.06%)
Oct 30, 2024	16.12	16.21	16.07	16.16	9,692,675	+0.09(+0.55%)
Oct 29, 2024	16.12	16.15	16.02	16.08	12,266,877	-0.02(-0.12%)
Oct 28, 2024	16.06	16.14	15.98	16.10	11,019,188	-0.05(-0.30%)
Oct 25, 2024	16.14	16.18	16.05	16.14	10,746,522	+0.05(+0.31%)
Oct 24, 2024	16.10	16.18	16.05	16.10	9,168,784	+0.02(+0.12%)
Oct 23, 2024	16.05	16.12	15.99	16.08	7,082,147	+0.00(+0.00%)
Oct 22, 2024	16.10	16.14	15.98	16.08	9,448,499	-0.02(-0.12%)
Oct 21, 2024	16.13	16.15	16.03	16.10	11,620,725	-0.01(-0.06%)
Oct 18, 2024	16.21	16.23	16.07	16.11	11,223,982	-0.08(-0.49%)
Oct 17, 2024	16.12	16.21	16.10	16.18	12,693,176	+0.09(+0.55%)
Oct 16, 2024	16.14	16.21	16.09	16.10	10,200,326	+0.03(+0.18%)
Oct 15, 2024	16.12	16.23	16.02	16.07	19,036,630	-0.18(-1.09%)
Oct 14, 2024	16.17	16.31	16.12	16.24	13,269,011	+0.03(+0.18%)
Oct 11, 2024	16.10	16.33	16.07	16.21	16,006,573	+0.16(+0.98%)
Oct 10, 2024	15.99	16.14	15.95	16.06	10,011,643	+0.09(+0.55%)
Oct 09, 2024	15.88	16.00	15.84	15.97	7,083,034	+0.10(+0.62%)
Oct 08, 2024	15.92	15.95	15.76	15.87	6,483,255	-0.05(-0.31%)
Oct 07, 2024	16.00	16.07	15.91	15.92	6,733,717	-0.08(-0.49%)
Oct 04, 2024	16.03	16.14	15.97	16.00	10,650,968	-0.01(-0.06%)
Oct 03, 2024	15.78	16.04	15.68	16.01	16,223,440	+0.26(+1.62%)
Oct 02, 2024	15.86	15.89	15.65	15.75	12,451,459	-0.05(-0.31%)