NYSE - Nasdaq Real Time Price • USD
Energy Transfer LP (ET)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 15.87 | 15.99 | 15.79 | 15.96 | 15.96 | 10,721,300 |
May 16, 2024 | 15.90 | 16.01 | 15.81 | 15.83 | 15.83 | 9,338,300 |
May 15, 2024 | 15.86 | 15.93 | 15.71 | 15.89 | 15.89 | 8,921,800 |
May 14, 2024 | 15.80 | 15.88 | 15.71 | 15.87 | 15.87 | 10,156,600 |
May 13, 2024 | 15.92 | 16.03 | 15.80 | 15.82 | 15.82 | 15,719,500 |
May 10, 2024 | 0.32 Dividend | |||||
May 10, 2024 | 15.95 | 16.01 | 15.78 | 15.94 | 15.94 | 15,174,500 |
May 9, 2024 | 16.33 | 16.40 | 16.08 | 16.23 | 15.91 | 20,722,400 |
May 8, 2024 | 16.15 | 16.27 | 16.04 | 16.25 | 15.93 | 15,058,300 |
May 7, 2024 | 16.12 | 16.20 | 16.03 | 16.13 | 15.81 | 11,132,300 |
May 6, 2024 | 16.00 | 16.08 | 15.95 | 16.06 | 15.75 | 12,790,900 |
May 3, 2024 | 15.94 | 15.99 | 15.78 | 15.89 | 15.58 | 9,335,500 |
May 2, 2024 | 15.60 | 15.80 | 15.51 | 15.78 | 15.47 | 9,604,600 |
May 1, 2024 | 15.78 | 15.82 | 15.45 | 15.48 | 15.18 | 13,232,500 |
Apr 30, 2024 | 16.01 | 16.02 | 15.69 | 15.73 | 15.42 | 13,967,300 |
Apr 29, 2024 | 15.97 | 16.07 | 15.96 | 15.98 | 15.67 | 8,089,900 |
Apr 26, 2024 | 15.93 | 15.97 | 15.86 | 15.96 | 15.65 | 5,347,000 |
Apr 25, 2024 | 15.81 | 15.96 | 15.76 | 15.94 | 15.63 | 8,265,500 |
Apr 24, 2024 | 15.89 | 15.95 | 15.79 | 15.87 | 15.56 | 8,505,300 |
Apr 23, 2024 | 15.86 | 15.98 | 15.78 | 15.90 | 15.59 | 10,883,100 |
Apr 22, 2024 | 15.80 | 15.87 | 15.71 | 15.83 | 15.52 | 9,953,500 |
Apr 19, 2024 | 15.56 | 15.96 | 15.53 | 15.77 | 15.46 | 13,702,200 |
Apr 18, 2024 | 15.31 | 15.70 | 15.29 | 15.53 | 15.23 | 15,838,800 |
Apr 17, 2024 | 15.01 | 15.27 | 14.97 | 15.23 | 14.93 | 11,784,300 |
Apr 16, 2024 | 15.20 | 15.21 | 14.97 | 15.10 | 14.80 | 22,004,900 |
Apr 15, 2024 | 15.54 | 15.54 | 15.20 | 15.23 | 14.93 | 14,320,100 |
Apr 12, 2024 | 15.78 | 15.87 | 15.37 | 15.42 | 15.12 | 13,090,800 |
Apr 11, 2024 | 15.80 | 15.82 | 15.60 | 15.68 | 15.37 | 9,191,400 |
Apr 10, 2024 | 15.71 | 15.80 | 15.59 | 15.78 | 15.47 | 11,747,700 |
Apr 9, 2024 | 15.84 | 15.87 | 15.67 | 15.72 | 15.41 | 10,205,000 |
Apr 8, 2024 | 15.85 | 15.93 | 15.80 | 15.82 | 15.51 | 11,072,700 |
Apr 5, 2024 | 15.81 | 15.89 | 15.76 | 15.84 | 15.53 | 7,873,200 |
Apr 4, 2024 | 16.00 | 16.04 | 15.81 | 15.81 | 15.50 | 10,405,300 |
Apr 3, 2024 | 15.84 | 16.00 | 15.79 | 16.00 | 15.69 | 9,736,800 |
Apr 2, 2024 | 15.70 | 15.85 | 15.67 | 15.78 | 15.47 | 8,972,400 |
Apr 1, 2024 | 15.75 | 15.77 | 15.62 | 15.69 | 15.38 | 12,427,800 |
Mar 28, 2024 | 15.59 | 15.81 | 15.52 | 15.73 | 15.42 | 12,326,700 |
Mar 27, 2024 | 15.48 | 15.56 | 15.36 | 15.54 | 15.24 | 11,987,400 |
Mar 26, 2024 | 15.56 | 15.62 | 15.45 | 15.49 | 15.19 | 9,871,000 |
Mar 25, 2024 | 15.57 | 15.74 | 15.54 | 15.56 | 15.26 | 9,713,400 |
Mar 22, 2024 | 15.56 | 15.62 | 15.50 | 15.56 | 15.26 | 7,335,000 |
Mar 21, 2024 | 15.67 | 15.69 | 15.51 | 15.59 | 15.28 | 15,836,600 |
Mar 20, 2024 | 15.66 | 15.72 | 15.50 | 15.66 | 15.35 | 10,060,300 |
Mar 19, 2024 | 15.54 | 15.71 | 15.51 | 15.68 | 15.37 | 11,078,400 |
Mar 18, 2024 | 15.34 | 15.56 | 15.32 | 15.56 | 15.26 | 9,608,400 |
Mar 15, 2024 | 15.07 | 15.37 | 15.05 | 15.34 | 15.04 | 12,133,400 |
Mar 14, 2024 | 15.14 | 15.21 | 15.00 | 15.04 | 14.75 | 8,308,500 |
Mar 13, 2024 | 15.09 | 15.21 | 15.07 | 15.10 | 14.80 | 9,247,500 |
Mar 12, 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 14.72 | 9,346,500 |
Mar 11, 2024 | 15.02 | 15.07 | 14.87 | 15.01 | 14.72 | 10,707,100 |
Mar 8, 2024 | 15.24 | 15.24 | 14.98 | 15.03 | 14.74 | 10,257,800 |
Mar 7, 2024 | 15.18 | 15.28 | 15.13 | 15.19 | 14.89 | 8,148,600 |
Mar 6, 2024 | 15.15 | 15.22 | 15.07 | 15.15 | 14.85 | 7,566,400 |
Mar 5, 2024 | 14.89 | 15.13 | 14.89 | 15.02 | 14.73 | 10,226,300 |
Mar 4, 2024 | 15.00 | 15.06 | 14.88 | 14.90 | 14.61 | 8,463,100 |
Mar 1, 2024 | 14.71 | 14.99 | 14.71 | 14.98 | 14.69 | 11,397,800 |
Feb 29, 2024 | 14.61 | 14.68 | 14.60 | 14.64 | 14.35 | 8,281,700 |
Feb 28, 2024 | 14.72 | 14.81 | 14.52 | 14.53 | 14.25 | 7,766,200 |
Feb 27, 2024 | 14.70 | 14.83 | 14.62 | 14.69 | 14.40 | 8,941,700 |
Feb 26, 2024 | 14.90 | 14.91 | 14.69 | 14.69 | 14.40 | 10,049,200 |
Feb 23, 2024 | 14.81 | 14.98 | 14.76 | 14.89 | 14.60 | 9,761,200 |
Feb 22, 2024 | 14.85 | 14.88 | 14.72 | 14.79 | 14.50 | 26,154,200 |
Feb 21, 2024 | 14.67 | 14.91 | 14.62 | 14.85 | 14.56 | 16,787,800 |
Feb 20, 2024 | 14.69 | 14.73 | 14.55 | 14.64 | 14.35 | 15,338,500 |
Feb 16, 2024 | 14.40 | 14.56 | 14.36 | 14.55 | 14.26 | 16,486,600 |
Feb 15, 2024 | 14.10 | 14.43 | 14.09 | 14.42 | 14.14 | 19,103,500 |
Feb 14, 2024 | 14.08 | 14.20 | 13.99 | 14.11 | 13.83 | 14,156,500 |
Feb 13, 2024 | 14.03 | 14.07 | 13.95 | 13.96 | 13.69 | 10,791,400 |
Feb 12, 2024 | 13.95 | 14.10 | 13.94 | 14.09 | 13.81 | 8,203,500 |
Feb 9, 2024 | 13.92 | 13.99 | 13.86 | 13.94 | 13.67 | 7,954,300 |
Feb 8, 2024 | 13.81 | 13.98 | 13.80 | 13.91 | 13.64 | 21,218,500 |
Feb 7, 2024 | 13.99 | 14.01 | 13.79 | 13.90 | 13.63 | 16,781,100 |
Feb 6, 2024 | 0.32 Dividend | |||||
Feb 6, 2024 | 13.98 | 14.07 | 13.90 | 13.97 | 13.70 | 14,031,200 |
Feb 5, 2024 | 14.31 | 14.37 | 14.12 | 14.31 | 13.72 | 17,170,000 |
Feb 2, 2024 | 14.39 | 14.46 | 14.25 | 14.33 | 13.74 | 13,503,900 |
Feb 1, 2024 | 14.44 | 14.60 | 14.32 | 14.37 | 13.78 | 19,075,500 |
Jan 31, 2024 | 14.64 | 14.65 | 14.28 | 14.30 | 13.71 | 18,124,900 |
Jan 30, 2024 | 14.54 | 14.63 | 14.50 | 14.56 | 13.96 | 16,688,100 |
Jan 29, 2024 | 14.41 | 14.55 | 14.32 | 14.53 | 13.93 | 12,547,500 |
Jan 26, 2024 | 14.28 | 14.48 | 14.25 | 14.46 | 13.86 | 16,093,400 |
Jan 25, 2024 | 14.08 | 14.31 | 14.07 | 14.28 | 13.69 | 18,969,800 |
Jan 24, 2024 | 13.97 | 14.10 | 13.94 | 14.07 | 13.49 | 16,053,700 |
Jan 23, 2024 | 13.89 | 13.99 | 13.87 | 13.94 | 13.37 | 11,489,100 |
Jan 22, 2024 | 13.85 | 14.09 | 13.79 | 13.88 | 13.31 | 15,926,400 |
Jan 19, 2024 | 13.73 | 13.80 | 13.65 | 13.79 | 13.22 | 11,236,000 |
Jan 18, 2024 | 13.80 | 13.83 | 13.60 | 13.72 | 13.16 | 15,555,800 |
Jan 17, 2024 | 13.85 | 13.90 | 13.74 | 13.77 | 13.20 | 12,963,400 |
Jan 16, 2024 | 14.01 | 14.01 | 13.83 | 13.90 | 13.33 | 13,438,000 |
Jan 12, 2024 | 14.01 | 14.04 | 13.90 | 14.01 | 13.43 | 9,254,500 |
Jan 11, 2024 | 13.94 | 14.04 | 13.85 | 13.92 | 13.35 | 14,126,200 |
Jan 10, 2024 | 14.03 | 14.06 | 13.91 | 13.92 | 13.35 | 10,322,800 |
Jan 9, 2024 | 14.00 | 14.03 | 13.88 | 14.00 | 13.42 | 10,954,100 |
Jan 8, 2024 | 13.92 | 13.99 | 13.81 | 13.98 | 13.40 | 10,525,600 |
Jan 5, 2024 | 13.91 | 14.01 | 13.88 | 13.95 | 13.38 | 10,434,200 |
Jan 4, 2024 | 14.09 | 14.11 | 13.84 | 13.87 | 13.30 | 14,218,700 |
Jan 3, 2024 | 13.81 | 14.09 | 13.79 | 14.02 | 13.44 | 12,412,600 |
Jan 2, 2024 | 13.78 | 13.90 | 13.71 | 13.88 | 13.31 | 12,487,000 |
Dec 29, 2023 | 13.80 | 13.80 | 13.68 | 13.80 | 13.23 | 9,412,500 |
Dec 28, 2023 | 13.74 | 13.82 | 13.72 | 13.77 | 13.20 | 8,742,500 |
Dec 27, 2023 | 13.80 | 13.81 | 13.71 | 13.79 | 13.22 | 7,362,600 |
Dec 26, 2023 | 13.81 | 13.85 | 13.78 | 13.78 | 13.21 | 8,329,400 |
Dec 22, 2023 | 13.82 | 13.87 | 13.74 | 13.76 | 13.19 | 10,848,600 |
Dec 21, 2023 | 13.75 | 13.83 | 13.67 | 13.79 | 13.22 | 12,442,500 |
Dec 20, 2023 | 13.86 | 13.92 | 13.70 | 13.72 | 13.16 | 12,308,400 |
Dec 19, 2023 | 13.84 | 13.94 | 13.80 | 13.87 | 13.30 | 14,894,200 |
Dec 18, 2023 | 13.78 | 14.00 | 13.78 | 13.85 | 13.28 | 16,701,100 |
Dec 15, 2023 | 13.74 | 13.91 | 13.54 | 13.71 | 13.15 | 88,395,800 |
Dec 14, 2023 | 13.73 | 13.90 | 13.69 | 13.76 | 13.19 | 19,439,000 |
Dec 13, 2023 | 13.29 | 13.60 | 13.22 | 13.53 | 12.97 | 16,577,900 |
Dec 12, 2023 | 13.16 | 13.28 | 13.12 | 13.25 | 12.70 | 12,860,400 |
Dec 11, 2023 | 13.30 | 13.31 | 13.14 | 13.27 | 12.72 | 18,194,500 |
Dec 8, 2023 | 13.31 | 13.39 | 13.23 | 13.30 | 12.75 | 17,621,200 |
Dec 7, 2023 | 13.47 | 13.51 | 13.29 | 13.33 | 12.78 | 14,133,900 |
Dec 6, 2023 | 13.74 | 13.77 | 13.44 | 13.48 | 12.92 | 16,251,400 |
Dec 5, 2023 | 13.87 | 13.90 | 13.72 | 13.76 | 13.19 | 10,473,500 |
Dec 4, 2023 | 13.85 | 13.94 | 13.80 | 13.89 | 13.32 | 8,740,500 |
Dec 1, 2023 | 13.86 | 13.95 | 13.84 | 13.89 | 13.32 | 11,391,000 |
Nov 30, 2023 | 13.75 | 13.91 | 13.69 | 13.89 | 13.32 | 16,928,700 |
Nov 29, 2023 | 13.75 | 13.75 | 13.62 | 13.68 | 13.12 | 12,242,400 |
Nov 28, 2023 | 13.70 | 13.77 | 13.61 | 13.67 | 13.11 | 8,347,700 |
Nov 27, 2023 | 13.71 | 13.78 | 13.55 | 13.67 | 13.11 | 10,304,700 |
Nov 24, 2023 | 13.71 | 13.83 | 13.71 | 13.72 | 13.16 | 5,206,700 |
Nov 22, 2023 | 13.59 | 13.76 | 13.53 | 13.74 | 13.17 | 7,578,600 |
Nov 21, 2023 | 13.53 | 13.82 | 13.51 | 13.70 | 13.14 | 13,384,900 |
Nov 20, 2023 | 13.70 | 13.73 | 13.48 | 13.56 | 13.00 | 13,475,800 |
Nov 17, 2023 | 13.21 | 13.58 | 13.21 | 13.52 | 12.96 | 15,017,200 |
Nov 16, 2023 | 13.41 | 13.45 | 13.17 | 13.18 | 12.64 | 16,412,800 |
Nov 15, 2023 | 13.38 | 13.47 | 13.33 | 13.36 | 12.81 | 9,034,100 |
Nov 14, 2023 | 13.28 | 13.35 | 13.23 | 13.31 | 12.76 | 9,906,600 |
Nov 13, 2023 | 13.19 | 13.22 | 13.11 | 13.19 | 12.65 | 12,451,700 |
Nov 10, 2023 | 13.11 | 13.23 | 13.11 | 13.14 | 12.60 | 9,609,800 |
Nov 9, 2023 | 13.10 | 13.21 | 13.01 | 13.02 | 12.48 | 11,547,300 |
Nov 8, 2023 | 13.25 | 13.27 | 13.05 | 13.07 | 12.53 | 14,730,500 |
Nov 7, 2023 | 13.40 | 13.41 | 13.26 | 13.31 | 12.76 | 13,644,200 |
Nov 6, 2023 | 13.64 | 13.65 | 13.47 | 13.51 | 12.95 | 16,901,700 |
Nov 3, 2023 | 13.67 | 13.68 | 13.45 | 13.66 | 13.10 | 16,703,600 |
Nov 2, 2023 | 13.25 | 13.68 | 13.17 | 13.64 | 13.08 | 27,661,400 |
Nov 1, 2023 | 13.12 | 13.24 | 12.90 | 13.15 | 12.61 | 19,117,100 |
Oct 31, 2023 | 13.16 | 13.24 | 13.07 | 13.15 | 12.61 | 17,451,700 |
Oct 30, 2023 | 13.09 | 13.24 | 12.97 | 13.15 | 12.61 | 15,203,900 |
Oct 27, 2023 | 0.31 Dividend | |||||
Oct 27, 2023 | 13.26 | 13.32 | 13.05 | 13.11 | 12.57 | 14,927,900 |
Oct 26, 2023 | 13.68 | 13.69 | 13.47 | 13.57 | 12.71 | 17,311,400 |
Oct 25, 2023 | 13.88 | 13.89 | 13.60 | 13.69 | 12.82 | 12,853,700 |
Oct 24, 2023 | 13.86 | 13.86 | 13.61 | 13.75 | 12.88 | 13,190,300 |
Oct 23, 2023 | 13.97 | 13.98 | 13.72 | 13.78 | 12.91 | 17,909,200 |
Oct 20, 2023 | 14.11 | 14.15 | 13.98 | 14.00 | 13.11 | 9,837,100 |
Oct 19, 2023 | 13.90 | 14.10 | 13.90 | 14.03 | 13.14 | 11,674,900 |
Oct 18, 2023 | 13.88 | 13.96 | 13.82 | 13.93 | 13.05 | 9,161,600 |
Oct 17, 2023 | 13.90 | 13.98 | 13.84 | 13.84 | 12.96 | 10,419,400 |
Oct 16, 2023 | 13.94 | 13.98 | 13.80 | 13.90 | 13.02 | 11,653,400 |
Oct 13, 2023 | 13.86 | 13.92 | 13.74 | 13.83 | 12.95 | 11,466,300 |
Oct 12, 2023 | 13.82 | 13.84 | 13.69 | 13.77 | 12.90 | 8,023,500 |
Oct 11, 2023 | 13.85 | 13.90 | 13.75 | 13.76 | 12.89 | 9,100,700 |
Oct 10, 2023 | 13.74 | 13.87 | 13.70 | 13.81 | 12.94 | 7,935,200 |
Oct 9, 2023 | 13.69 | 13.74 | 13.54 | 13.69 | 12.82 | 10,080,400 |
Oct 6, 2023 | 13.30 | 13.53 | 13.22 | 13.46 | 12.61 | 10,006,700 |
Oct 5, 2023 | 13.25 | 13.36 | 13.22 | 13.36 | 12.51 | 10,350,300 |
Oct 4, 2023 | 13.50 | 13.53 | 13.10 | 13.34 | 12.50 | 17,627,200 |
Oct 3, 2023 | 13.78 | 13.78 | 13.33 | 13.55 | 12.69 | 16,255,500 |
Oct 2, 2023 | 14.04 | 14.05 | 13.67 | 13.78 | 12.91 | 17,022,300 |
Sep 29, 2023 | 14.03 | 14.05 | 13.92 | 14.03 | 13.14 | 14,715,700 |
Sep 28, 2023 | 13.98 | 14.08 | 13.90 | 14.02 | 13.13 | 18,305,100 |
Sep 27, 2023 | 13.95 | 14.03 | 13.89 | 13.95 | 13.07 | 17,224,700 |
Sep 26, 2023 | 13.95 | 13.99 | 13.80 | 13.86 | 12.98 | 14,293,900 |
Sep 25, 2023 | 13.83 | 14.02 | 13.76 | 14.01 | 13.12 | 19,853,300 |
Sep 22, 2023 | 13.72 | 14.00 | 13.72 | 13.82 | 12.95 | 31,382,900 |
Sep 21, 2023 | 13.89 | 13.95 | 13.66 | 13.71 | 12.84 | 13,568,100 |
Sep 20, 2023 | 13.75 | 14.09 | 13.73 | 13.90 | 13.02 | 14,828,900 |
Sep 19, 2023 | 13.84 | 13.90 | 13.73 | 13.82 | 12.95 | 9,218,800 |
Sep 18, 2023 | 13.59 | 13.82 | 13.59 | 13.77 | 12.90 | 10,298,300 |
Sep 15, 2023 | 13.57 | 13.69 | 13.53 | 13.59 | 12.73 | 10,754,200 |
Sep 14, 2023 | 13.60 | 13.65 | 13.50 | 13.57 | 12.71 | 16,086,200 |
Sep 13, 2023 | 13.68 | 13.74 | 13.49 | 13.54 | 12.68 | 9,848,100 |
Sep 12, 2023 | 13.68 | 13.74 | 13.61 | 13.66 | 12.80 | 9,695,600 |
Sep 11, 2023 | 13.83 | 13.87 | 13.54 | 13.60 | 12.74 | 10,555,600 |
Sep 8, 2023 | 13.80 | 13.82 | 13.64 | 13.76 | 12.89 | 10,165,000 |
Sep 7, 2023 | 13.58 | 13.80 | 13.55 | 13.70 | 12.83 | 14,262,100 |
Sep 6, 2023 | 13.80 | 13.81 | 13.50 | 13.50 | 12.65 | 12,650,700 |
Sep 5, 2023 | 13.67 | 13.85 | 13.65 | 13.78 | 12.91 | 11,538,500 |
Sep 1, 2023 | 13.60 | 13.67 | 13.56 | 13.62 | 12.76 | 8,978,500 |
Aug 31, 2023 | 13.64 | 13.64 | 13.46 | 13.47 | 12.62 | 9,046,200 |
Aug 30, 2023 | 13.52 | 13.64 | 13.51 | 13.55 | 12.69 | 9,250,100 |
Aug 29, 2023 | 13.45 | 13.58 | 13.43 | 13.52 | 12.66 | 13,435,800 |
Aug 28, 2023 | 13.18 | 13.43 | 13.18 | 13.41 | 12.56 | 15,743,900 |
Aug 25, 2023 | 13.00 | 13.21 | 12.98 | 13.16 | 12.33 | 12,859,200 |
Aug 24, 2023 | 12.92 | 13.04 | 12.91 | 12.94 | 12.12 | 9,989,200 |
Aug 23, 2023 | 12.96 | 12.98 | 12.89 | 12.96 | 12.14 | 11,893,100 |
Aug 22, 2023 | 13.04 | 13.05 | 12.97 | 12.97 | 12.15 | 9,982,700 |
Aug 21, 2023 | 13.13 | 13.14 | 12.94 | 13.00 | 12.18 | 12,568,400 |
Aug 18, 2023 | 12.85 | 13.00 | 12.83 | 13.00 | 12.18 | 10,316,400 |
Aug 17, 2023 | 12.87 | 13.00 | 12.83 | 12.90 | 12.08 | 14,856,800 |
Aug 16, 2023 | 12.56 | 12.88 | 12.56 | 12.77 | 11.96 | 19,967,000 |
Aug 15, 2023 | 12.70 | 12.70 | 12.46 | 12.56 | 11.77 | 11,578,300 |
Aug 14, 2023 | 12.75 | 12.79 | 12.70 | 12.72 | 11.91 | 10,404,500 |
Aug 11, 2023 | 0.31 Dividend | |||||
Aug 11, 2023 | 12.75 | 12.82 | 12.70 | 12.76 | 11.95 | 12,934,100 |
Aug 10, 2023 | 13.05 | 13.10 | 13.00 | 13.07 | 11.95 | 16,748,000 |
Aug 9, 2023 | 12.97 | 13.07 | 12.91 | 12.98 | 11.87 | 16,491,200 |
Aug 8, 2023 | 12.92 | 12.94 | 12.84 | 12.88 | 11.78 | 14,137,700 |
Aug 7, 2023 | 12.82 | 13.00 | 12.81 | 12.94 | 11.83 | 13,785,900 |
Aug 4, 2023 | 12.95 | 12.96 | 12.72 | 12.75 | 11.66 | 19,083,400 |
Aug 3, 2023 | 12.99 | 13.01 | 12.80 | 12.84 | 11.74 | 27,364,000 |
Aug 2, 2023 | 13.28 | 13.29 | 13.13 | 13.14 | 12.02 | 14,932,300 |
Aug 1, 2023 | 13.30 | 13.33 | 13.25 | 13.28 | 12.14 | 11,363,900 |
Jul 31, 2023 | 13.34 | 13.36 | 13.25 | 13.29 | 12.15 | 11,945,600 |
Jul 28, 2023 | 13.16 | 13.26 | 13.11 | 13.25 | 12.12 | 8,154,500 |
Jul 27, 2023 | 13.22 | 13.23 | 13.13 | 13.14 | 12.02 | 8,511,800 |
Jul 26, 2023 | 13.25 | 13.25 | 13.13 | 13.16 | 12.03 | 9,701,800 |
Jul 25, 2023 | 13.30 | 13.30 | 13.21 | 13.21 | 12.08 | 9,701,600 |
Jul 24, 2023 | 13.20 | 13.30 | 13.18 | 13.28 | 12.14 | 9,769,800 |
Jul 21, 2023 | 13.24 | 13.25 | 13.13 | 13.15 | 12.03 | 8,513,300 |
Jul 20, 2023 | 13.21 | 13.25 | 13.19 | 13.20 | 12.07 | 7,327,900 |
Jul 19, 2023 | 13.14 | 13.20 | 13.13 | 13.18 | 12.05 | 5,458,400 |
Jul 18, 2023 | 13.01 | 13.15 | 13.00 | 13.11 | 11.99 | 9,132,600 |
Jul 17, 2023 | 12.95 | 13.00 | 12.93 | 12.97 | 11.86 | 9,644,900 |
Jul 14, 2023 | 13.04 | 13.04 | 12.89 | 12.90 | 11.80 | 15,175,600 |
Jul 13, 2023 | 13.03 | 13.04 | 12.99 | 13.03 | 11.92 | 14,448,600 |
Jul 12, 2023 | 13.05 | 13.08 | 12.97 | 12.99 | 11.88 | 13,100,400 |
Jul 11, 2023 | 12.88 | 13.01 | 12.86 | 12.95 | 11.84 | 13,900,200 |
Jul 10, 2023 | 12.77 | 12.87 | 12.75 | 12.84 | 11.74 | 8,525,600 |
Jul 7, 2023 | 12.80 | 12.87 | 12.74 | 12.75 | 11.66 | 8,797,500 |
Jul 6, 2023 | 12.77 | 12.82 | 12.68 | 12.80 | 11.71 | 5,937,600 |
Jul 5, 2023 | 12.85 | 12.85 | 12.77 | 12.84 | 11.74 | 7,126,900 |
Jul 3, 2023 | 12.77 | 12.86 | 12.75 | 12.85 | 11.75 | 3,776,700 |
Jun 30, 2023 | 12.82 | 12.85 | 12.68 | 12.70 | 11.61 | 10,167,000 |
Jun 29, 2023 | 12.79 | 12.83 | 12.74 | 12.77 | 11.68 | 5,661,000 |
Jun 28, 2023 | 12.64 | 12.75 | 12.57 | 12.74 | 11.65 | 7,262,900 |
Jun 27, 2023 | 12.63 | 12.68 | 12.56 | 12.64 | 11.56 | 8,095,800 |
Jun 26, 2023 | 12.51 | 12.67 | 12.50 | 12.60 | 11.52 | 9,068,400 |
Jun 23, 2023 | 12.60 | 12.65 | 12.50 | 12.50 | 11.43 | 10,912,000 |
Jun 22, 2023 | 12.74 | 12.75 | 12.61 | 12.67 | 11.59 | 9,201,900 |
Jun 21, 2023 | 12.74 | 12.90 | 12.71 | 12.78 | 11.69 | 12,131,900 |
Jun 20, 2023 | 12.82 | 12.83 | 12.71 | 12.75 | 11.66 | 8,491,600 |
Jun 16, 2023 | 12.87 | 12.88 | 12.77 | 12.82 | 11.72 | 9,312,500 |
Jun 15, 2023 | 12.68 | 12.87 | 12.67 | 12.84 | 11.74 | 8,284,200 |
Jun 14, 2023 | 12.73 | 12.82 | 12.52 | 12.65 | 11.57 | 10,268,900 |
Jun 13, 2023 | 12.66 | 12.80 | 12.61 | 12.67 | 11.59 | 7,070,900 |
Jun 12, 2023 | 12.68 | 12.71 | 12.55 | 12.61 | 11.53 | 9,896,500 |
Jun 9, 2023 | 12.84 | 12.87 | 12.68 | 12.74 | 11.65 | 10,061,900 |
Jun 8, 2023 | 12.91 | 12.93 | 12.82 | 12.89 | 11.79 | 9,433,400 |
Jun 7, 2023 | 12.91 | 13.01 | 12.88 | 12.90 | 11.80 | 10,924,000 |
Jun 6, 2023 | 12.86 | 12.98 | 12.82 | 12.91 | 11.81 | 7,429,000 |
Jun 5, 2023 | 12.95 | 13.02 | 12.78 | 12.89 | 11.79 | 5,828,800 |
Jun 2, 2023 | 12.71 | 12.96 | 12.69 | 12.88 | 11.78 | 11,083,800 |
Jun 1, 2023 | 12.46 | 12.65 | 12.40 | 12.60 | 11.52 | 7,634,900 |
May 31, 2023 | 12.42 | 12.48 | 12.31 | 12.40 | 11.34 | 8,956,400 |
May 30, 2023 | 12.61 | 12.61 | 12.36 | 12.49 | 11.42 | 9,932,300 |
May 26, 2023 | 12.78 | 12.79 | 12.60 | 12.65 | 11.57 | 8,693,300 |
May 25, 2023 | 12.78 | 12.78 | 12.62 | 12.73 | 11.64 | 8,808,900 |
May 24, 2023 | 12.87 | 12.87 | 12.67 | 12.80 | 11.71 | 6,537,700 |
May 23, 2023 | 12.74 | 12.93 | 12.68 | 12.76 | 11.67 | 11,166,300 |
May 22, 2023 | 12.86 | 12.89 | 12.66 | 12.73 | 11.64 | 13,233,000 |
May 19, 2023 | 12.77 | 12.84 | 12.70 | 12.76 | 11.67 | 6,248,200 |
May 18, 2023 | 12.56 | 12.77 | 12.52 | 12.72 | 11.63 | 10,004,900 |
Related Tickers
EPD Enterprise Products Partners L.P.
28.56
-0.17%
MPLX MPLX LP
40.45
+0.12%
KMI Kinder Morgan, Inc.
19.70
+0.51%
ENB Enbridge Inc.
36.75
-0.03%
WES Western Midstream Partners, LP
38.04
+1.44%
OKE ONEOK, Inc.
82.63
+0.47%
WMB The Williams Companies, Inc.
41.27
+0.78%
PAA Plains All American Pipeline, L.P.
17.37
+2.12%
FRO Frontline plc
27.48
+0.59%
AM Antero Midstream Corporation
14.92
+1.15%