Energy Transfer LP (NY: ET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.76	13.77	13.42	13.44	19,267,000	-0.24(-1.79%)
Jan 30, 2024	13.67	13.75	13.63	13.69	17,743,460	+0.03(+0.21%)
Jan 29, 2024	13.54	13.68	13.46	13.66	13,346,404	+0.07(+0.48%)
Jan 26, 2024	13.42	13.61	13.39	13.59	17,121,706	+0.17(+1.26%)
Jan 25, 2024	13.23	13.45	13.22	13.42	20,178,410	+0.20(+1.49%)
Jan 24, 2024	13.13	13.25	13.10	13.22	17,076,158	+0.12(+0.93%)
Jan 23, 2024	13.06	13.15	13.04	13.10	12,240,200	+0.06(+0.43%)
Jan 22, 2024	13.02	13.24	12.96	13.05	16,938,908	+0.08(+0.65%)
Jan 19, 2024	12.91	12.97	12.83	12.96	11,999,082	+0.07(+0.51%)
Jan 18, 2024	12.97	12.99	12.78	12.90	16,527,630	-0.05(-0.36%)
Jan 17, 2024	13.02	13.07	12.91	12.94	13,787,637	-0.12(-0.94%)
Jan 16, 2024	13.17	13.17	13.00	13.07	14,292,274	-0.10(-0.79%)
Jan 12, 2024	13.17	13.17	13.07	13.17	9,852,460	+0.08(+0.65%)
Jan 11, 2024	13.10	13.20	13.02	13.08	15,015,767	+0.00(+0.00%)
Jan 10, 2024	13.19	13.22	13.07	13.08	10,970,173	-0.08(-0.57%)
Jan 09, 2024	13.16	13.19	13.05	13.16	11,638,412	+0.02(+0.14%)
Jan 08, 2024	13.08	13.15	12.98	13.14	11,195,377	+0.03(+0.22%)
Jan 05, 2024	13.07	13.17	13.05	13.11	11,101,942	+0.08(+0.58%)
Jan 04, 2024	13.24	13.26	13.01	13.04	15,119,599	-0.14(-1.07%)
Jan 03, 2024	12.98	13.24	12.96	13.18	13,183,784	+0.13(+1.01%)
Jan 02, 2024	12.95	13.07	12.89	13.05	13,277,765	+0.08(+0.58%)
Dec 29, 2023	12.97	12.97	12.86	12.97	10,015,910	+0.03(+0.22%)
Dec 28, 2023	12.91	12.99	12.90	12.94	9,293,474	-0.02(-0.15%)
Dec 27, 2023	12.97	12.98	12.89	12.96	7,814,242	+0.01(+0.07%)
Dec 26, 2023	12.98	13.02	12.95	12.95	8,858,903	+0.02(+0.15%)
Dec 22, 2023	12.99	13.03	12.91	12.93	11,557,546	-0.03(-0.22%)
Dec 21, 2023	12.92	13.00	12.85	12.96	13,230,382	+0.07(+0.51%)
Dec 20, 2023	13.03	13.08	12.88	12.90	13,083,845	-0.14(-1.08%)
Dec 19, 2023	13.01	13.10	12.97	13.04	15,838,592	+0.02(+0.14%)
Dec 18, 2023	12.95	13.16	12.95	13.02	17,766,472	+0.13(+1.02%)
Dec 15, 2023	12.91	13.07	12.73	12.89	125,715,640	-0.05(-0.36%)
Dec 14, 2023	12.91	13.07	12.87	12.93	20,673,282	+0.22(+1.70%)
Dec 13, 2023	12.49	12.78	12.43	12.72	17,620,420	+0.26(+2.11%)
Dec 12, 2023	12.37	12.48	12.33	12.45	13,679,152	-0.02(-0.15%)
Dec 11, 2023	12.50	12.51	12.35	12.47	19,348,114	-0.03(-0.23%)
Dec 08, 2023	12.51	12.58	12.44	12.50	18,754,036	-0.03(-0.23%)
Dec 07, 2023	12.66	12.70	12.49	12.53	15,028,789	-0.14(-1.11%)
Dec 06, 2023	12.91	12.94	12.63	12.67	17,274,666	-0.26(-2.04%)
Dec 05, 2023	13.04	13.07	12.90	12.93	11,136,871	-0.12(-0.94%)
Dec 04, 2023	13.02	13.10	12.97	13.06	9,295,771	+0.00(+0.00%)
Dec 01, 2023	13.03	13.11	13.01	13.06	12,125,688	+0.00(+0.00%)
Nov 30, 2023	12.92	13.07	12.87	13.06	17,992,224	+0.20(+1.54%)
Nov 29, 2023	12.92	12.92	12.80	12.86	13,018,674	+0.01(+0.07%)
Nov 28, 2023	12.88	12.94	12.79	12.85	8,848,483	+0.00(+0.00%)
Nov 27, 2023	12.89	12.95	12.74	12.85	10,951,009	-0.05(-0.36%)
Nov 24, 2023	12.89	13.00	12.88	12.90	5,539,343	-0.02(-0.15%)
Nov 22, 2023	12.77	12.93	12.72	12.91	8,074,968	+0.04(+0.29%)
Nov 21, 2023	12.72	12.99	12.70	12.88	14,238,370	+0.13(+1.03%)
Nov 20, 2023	12.88	12.91	12.67	12.75	14,336,872	+0.04(+0.30%)
Nov 17, 2023	12.42	12.76	12.42	12.71	15,986,075	+0.32(+2.58%)
Nov 16, 2023	12.60	12.64	12.38	12.39	17,452,146	-0.17(-1.35%)
Nov 15, 2023	12.58	12.66	12.53	12.56	9,614,422	+0.05(+0.37%)
Nov 14, 2023	12.48	12.55	12.43	12.51	10,533,265	+0.11(+0.91%)
Nov 13, 2023	12.40	12.43	12.32	12.40	13,208,009	+0.05(+0.38%)
Nov 10, 2023	12.32	12.44	12.32	12.35	10,233,013	+0.11(+0.92%)
Nov 09, 2023	12.31	12.42	12.23	12.24	12,269,522	-0.05(-0.38%)
Nov 08, 2023	12.45	12.47	12.27	12.29	15,659,024	-0.23(-1.80%)
Nov 07, 2023	12.60	12.60	12.46	12.51	14,509,712	-0.19(-1.48%)
Nov 06, 2023	12.82	12.83	12.66	12.70	17,967,338	-0.14(-1.10%)
Nov 03, 2023	12.85	12.86	12.64	12.84	17,796,490	+0.02(+0.15%)
Nov 02, 2023	12.45	12.86	12.38	12.82	29,407,956	+0.46(+3.73%)