MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ET — Energy Transfer LP Common Units representing limited partner interests
NYSEEnergy Transfer LP Common Units representing limited partner interests
$20.47
+0.37(+1.84%)
- O
- 20.01
- H
- 20.50
- L
- 19.98
- V
- 10.95M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.47
Period Return+20.55%
Period High$21.84
Period Low$15.80
Avg Daily Volume13.08M
Total Trading Days365
ET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.01 | $20.50 | $19.98 | $20.47 | +$0.37 | +1.84% | 10,951,973 | $20.31 | $19.98 $20.50 |
| Oct 1, 2026 | $19.70 | $20.13 | $19.59 | $20.10 | +$0.33 | +1.67% | 12,622,407 | $19.91 | $19.59 $20.13 |
| Sep 30, 2026 | $20.03 | $20.07 | $19.67 | $19.77 | $-0.14 | -0.70% | 8,840,882 | $19.80 | $19.67 $20.07 |
| Sep 29, 2026 | $19.94 | $20.01 | $19.77 | $19.91 | $-0.19 | -0.95% | 10,278,983 | $19.91 | $19.77 $20.01 |
| Sep 28, 2026 | $20.27 | $20.39 | $19.93 | $20.10 | $-0.09 | -0.45% | 9,169,510 | $20.08 | $19.93 $20.39 |
| Sep 25, 2026 | $20.31 | $20.34 | $20.05 | $20.19 | $-0.14 | -0.69% | 15,114,049 | $20.16 | $20.05 $20.34 |
| Sep 24, 2026 | $20.52 | $20.62 | $20.33 | $20.33 | $-0.16 | -0.78% | 9,599,057 | $20.48 | $20.33 $20.62 |
| Sep 23, 2026 | $20.53 | $20.71 | $20.43 | $20.49 | +$0.09 | +0.44% | 6,791,481 | $20.56 | $20.43 $20.71 |
| Sep 22, 2026 | $20.75 | $20.99 | $20.40 | $20.40 | $-0.50 | -2.39% | 10,296,255 | $20.65 | $20.40 $20.99 |
| Sep 21, 2026 | $21.08 | $21.12 | $20.77 | $20.90 | $-0.24 | -1.14% | 7,438,202 | $20.87 | $20.77 $21.12 |
| Sep 18, 2026 | $21.02 | $21.28 | $20.95 | $21.14 | +$0.09 | +0.43% | 14,175,020 | $21.15 | $20.95 $21.28 |
| Sep 17, 2026 | $21.14 | $21.22 | $20.99 | $21.05 | $-0.06 | -0.28% | 6,957,063 | $21.10 | $20.99 $21.22 |
| Sep 16, 2026 | $21.35 | $21.42 | $20.99 | $21.11 | $-0.22 | -1.03% | 6,791,941 | $21.17 | $20.99 $21.42 |
| Sep 15, 2026 | $21.52 | $21.63 | $21.25 | $21.33 | $-0.16 | -0.74% | 7,470,497 | $21.38 | $21.25 $21.63 |
| Sep 14, 2026 | $21.63 | $21.67 | $21.34 | $21.49 | $-0.06 | -0.28% | 7,314,416 | $21.46 | $21.34 $21.67 |
| Sep 11, 2026 | $21.61 | $21.76 | $21.36 | $21.55 | $-0.18 | -0.83% | 8,155,082 | $21.52 | $21.36 $21.76 |
| Sep 10, 2026 | $21.79 | $21.84 | $21.56 | $21.73 | +$0.05 | +0.23% | 8,043,781 | $21.68 | $21.56 $21.84 |
| Sep 9, 2026 | $21.58 | $21.72 | $21.49 | $21.68 | +$0.17 | +0.79% | 8,057,122 | $21.61 | $21.49 $21.72 |
| Sep 8, 2026 | $21.55 | $21.63 | $21.37 | $21.51 | +$0.01 | +0.05% | 6,986,709 | $21.47 | $21.37 $21.63 |
| Sep 4, 2026 | $21.38 | $21.55 | $21.26 | $21.50 | +$0.06 | +0.28% | 6,015,095 | $21.40 | $21.26 $21.55 |
| Sep 3, 2026 | $21.53 | $21.58 | $21.42 | $21.44 | $-0.10 | -0.46% | 5,933,200 | $21.50 | $21.42 $21.58 |
| Sep 2, 2026 | $21.40 | $21.60 | $21.23 | $21.54 | +$0.12 | +0.56% | 6,877,116 | $21.47 | $21.23 $21.60 |
| Sep 1, 2026 | $21.66 | $21.77 | $21.42 | $21.42 | $-0.09 | -0.42% | 9,248,416 | $21.53 | $21.42 $21.77 |
| Aug 31, 2026 | $21.45 | $21.54 | $21.37 | $21.51 | +$0.20 | +0.94% | 7,054,067 | $21.48 | $21.37 $21.54 |
| Aug 28, 2026 | $21.38 | $21.50 | $21.24 | $21.31 | $-0.07 | -0.33% | 5,039,794 | $21.33 | $21.24 $21.50 |
| Aug 27, 2026 | $21.36 | $21.44 | $21.15 | $21.38 | $-0.05 | -0.23% | 6,414,646 | $21.31 | $21.15 $21.44 |
| Aug 26, 2026 | $21.00 | $21.50 | $20.96 | $21.43 | +$0.41 | +1.95% | 7,605,306 | $21.35 | $20.96 $21.50 |
| Aug 25, 2026 | $21.00 | $21.17 | $20.97 | $21.02 | $-0.06 | -0.28% | 9,187,704 | $21.06 | $20.97 $21.17 |
| Aug 24, 2026 | $21.28 | $21.36 | $20.99 | $21.08 | $-0.11 | -0.52% | 5,528,038 | $21.11 | $20.99 $21.36 |
| Aug 21, 2026 | $21.25 | $21.34 | $21.06 | $21.19 | $-0.02 | -0.09% | 10,141,932 | $21.17 | $21.06 $21.34 |