Energy Transfer LP (NY: ET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.32	14.33	13.97	13.99	18,517,516	-0.25(-1.79%)
Jan 30, 2024	14.22	14.31	14.18	14.24	17,053,242	+0.03(+0.21%)
Jan 29, 2024	14.09	14.23	14.00	14.21	12,827,231	+0.07(+0.48%)
Jan 26, 2024	13.97	14.16	13.94	14.14	16,455,674	+0.18(+1.26%)
Jan 25, 2024	13.77	13.99	13.76	13.97	19,393,472	+0.21(+1.49%)
Jan 24, 2024	13.66	13.79	13.63	13.76	16,411,897	+0.13(+0.93%)
Jan 23, 2024	13.58	13.68	13.57	13.63	11,764,058	+0.06(+0.43%)
Jan 22, 2024	13.55	13.78	13.48	13.57	16,279,988	+0.09(+0.65%)
Jan 19, 2024	13.43	13.50	13.35	13.49	11,532,319	+0.07(+0.51%)
Jan 18, 2024	13.50	13.52	13.30	13.42	15,884,708	-0.05(-0.36%)
Jan 17, 2024	13.55	13.59	13.43	13.47	13,251,300	-0.13(-0.93%)
Jan 16, 2024	13.70	13.70	13.53	13.59	13,736,307	-0.11(-0.79%)
Jan 12, 2024	13.70	13.70	13.59	13.70	9,469,201	+0.09(+0.65%)
Jan 11, 2024	13.63	13.73	13.55	13.61	14,431,656	+0.00(+0.00%)
Jan 10, 2024	13.72	13.75	13.60	13.61	10,543,435	-0.08(-0.57%)
Jan 09, 2024	13.69	13.72	13.57	13.69	11,185,680	+0.02(+0.14%)
Jan 08, 2024	13.61	13.68	13.51	13.67	10,759,879	+0.03(+0.22%)
Jan 05, 2024	13.60	13.70	13.57	13.64	10,670,078	+0.08(+0.58%)
Jan 04, 2024	13.78	13.80	13.54	13.56	14,531,449	-0.15(-1.07%)
Jan 03, 2024	13.51	13.78	13.49	13.71	12,670,937	+0.14(+1.01%)
Jan 02, 2024	13.48	13.59	13.41	13.57	12,761,262	+0.08(+0.58%)
Dec 29, 2023	13.50	13.50	13.38	13.50	9,626,293	+0.03(+0.22%)
Dec 28, 2023	13.44	13.52	13.42	13.47	8,931,960	-0.02(-0.14%)
Dec 27, 2023	13.50	13.51	13.41	13.49	7,510,269	+0.01(+0.07%)
Dec 26, 2023	13.51	13.55	13.48	13.48	8,514,293	+0.02(+0.15%)
Dec 22, 2023	13.52	13.56	13.44	13.46	11,107,959	-0.03(-0.22%)
Dec 21, 2023	13.45	13.53	13.37	13.49	12,715,722	+0.07(+0.51%)
Dec 20, 2023	13.55	13.61	13.40	13.42	12,574,886	-0.15(-1.08%)
Dec 19, 2023	13.54	13.63	13.50	13.56	15,222,473	+0.02(+0.14%)
Dec 18, 2023	13.48	13.69	13.48	13.55	17,075,358	+0.14(+1.02%)
Dec 15, 2023	13.44	13.60	13.24	13.41	120,825,320	-0.05(-0.36%)
Dec 14, 2023	13.43	13.59	13.39	13.46	19,869,094	+0.22(+1.70%)
Dec 13, 2023	13.00	13.30	12.93	13.23	16,934,988	+0.27(+2.11%)
Dec 12, 2023	12.87	12.99	12.83	12.96	13,147,035	-0.02(-0.15%)
Dec 11, 2023	13.01	13.02	12.85	12.98	18,595,474	-0.03(-0.23%)
Dec 08, 2023	13.02	13.09	12.94	13.01	18,024,506	-0.03(-0.23%)
Dec 07, 2023	13.17	13.21	13.00	13.04	14,444,172	-0.15(-1.11%)
Dec 06, 2023	13.44	13.47	13.14	13.18	16,602,684	-0.27(-2.03%)
Dec 05, 2023	13.56	13.59	13.42	13.46	10,703,648	-0.13(-0.94%)
Dec 04, 2023	13.55	13.63	13.50	13.58	8,934,167	+0.00(+0.00%)
Dec 01, 2023	13.55	13.64	13.54	13.58	11,654,001	+0.00(+0.00%)
Nov 30, 2023	13.45	13.60	13.39	13.58	17,292,328	+0.21(+1.53%)
Nov 29, 2023	13.45	13.45	13.32	13.38	12,512,250	+0.01(+0.07%)
Nov 28, 2023	13.40	13.47	13.31	13.37	8,504,278	+0.00(+0.00%)
Nov 27, 2023	13.41	13.47	13.25	13.37	10,525,017	-0.05(-0.36%)
Nov 24, 2023	13.41	13.53	13.40	13.42	5,323,864	-0.02(-0.15%)
Nov 22, 2023	13.29	13.46	13.23	13.44	7,760,853	+0.04(+0.29%)
Nov 21, 2023	13.23	13.51	13.21	13.40	13,684,499	+0.14(+1.03%)
Nov 20, 2023	13.40	13.43	13.18	13.26	13,779,170	+0.04(+0.30%)
Nov 17, 2023	12.92	13.28	12.92	13.22	15,364,219	+0.33(+2.58%)
Nov 16, 2023	13.11	13.15	12.88	12.89	16,773,261	-0.18(-1.35%)
Nov 15, 2023	13.09	13.17	13.04	13.07	9,240,423	+0.05(+0.38%)
Nov 14, 2023	12.99	13.06	12.93	13.02	10,123,523	+0.12(+0.91%)
Nov 13, 2023	12.90	12.93	12.82	12.90	12,694,220	+0.05(+0.38%)
Nov 10, 2023	12.82	12.94	12.82	12.85	9,834,951	+0.12(+0.92%)
Nov 09, 2023	12.81	12.92	12.72	12.73	11,792,240	-0.05(-0.38%)
Nov 08, 2023	12.96	12.98	12.76	12.78	15,049,890	-0.23(-1.80%)
Nov 07, 2023	13.11	13.11	12.97	13.02	13,945,287	-0.20(-1.48%)
Nov 06, 2023	13.34	13.35	13.17	13.21	17,268,410	-0.15(-1.10%)
Nov 03, 2023	13.37	13.38	13.15	13.36	17,104,210	+0.02(+0.15%)
Nov 02, 2023	12.96	13.38	12.88	13.34	28,263,992	+0.48(+3.73%)