S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Energy Transfer (ET)

NYSE

$20.32-$0.04 (-0.22%)

Price as of Aug 03, 2026 5:35 PM EDT

$69.6B
Market Cap
23.30%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+6.49%

Low Price$19.25

High Price$20.42
3 Months
+2.58%

Low Price$18.75

High Price$20.42
1 Year
+23.30%

Low Price$15.64

High Price$20.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	20.29	20.44	20.16	20.36	+0.59%	8,688,556
07/30/2026	20.26	20.31	20.14	20.24	+0.20%	6,114,444
07/29/2026	20.42	20.53	20.12	20.20	0.00%	9,539,163
07/28/2026	19.92	20.25	19.90	20.20	+1.46%	11,405,984
07/27/2026	20.19	20.29	19.86	19.91	-2.21%	13,409,107
07/24/2026	20.40	20.52	20.35	20.36	-0.29%	5,910,482
07/23/2026	20.54	20.56	20.33	20.42	+0.25%	7,145,362
07/22/2026	20.26	20.54	20.26	20.37	+0.59%	9,023,365
07/21/2026	20.31	20.44	20.15	20.25	-0.15%	8,971,753
07/20/2026	20.33	20.56	20.26	20.28	-0.20%	9,683,410
07/17/2026	20.35	20.46	20.25	20.32	+0.59%	9,523,818
07/16/2026	19.93	20.26	19.93	20.20	+1.46%	8,997,305
07/15/2026	20.02	20.18	19.86	19.91	-0.80%	6,959,085
07/14/2026	20.23	20.34	19.97	20.07	-0.55%	6,005,597
07/13/2026	19.79	20.21	19.78	20.18	+2.64%	10,013,925
07/10/2026	19.79	19.86	19.50	19.66	-0.66%	6,595,313
07/09/2026	19.86	19.91	19.69	19.79	-0.35%	6,277,052
07/08/2026	19.95	20.03	19.75	19.86	+0.25%	8,863,509
07/07/2026	19.45	19.97	19.44	19.81	+2.91%	9,266,700
07/06/2026	19.33	19.54	19.25	19.25	-0.41%	7,193,022
07/02/2026	18.99	19.36	18.99	19.33	+1.47%	8,634,219
07/01/2026	19.06	19.22	18.95	19.05	-0.37%	7,330,610
06/30/2026	19.07	19.24	18.94	19.12	+0.31%	10,596,548
06/29/2026	19.17	19.25	18.95	19.06	-0.57%	7,692,635
06/26/2026	19.07	19.25	19.04	19.17	-0.05%	5,300,062
06/25/2026	18.90	19.27	18.86	19.18	+1.27%	7,359,023
06/24/2026	19.08	19.16	18.81	18.94	-1.46%	7,863,329
06/23/2026	18.83	19.31	18.76	19.22	+1.75%	9,270,044
06/22/2026	18.77	18.99	18.74	18.89	+0.75%	6,800,368
06/18/2026	18.62	18.93	18.46	18.75	0.00%	12,459,032
06/17/2026	19.00	19.06	18.72	18.75	-0.85%	8,304,421
06/16/2026	18.75	19.09	18.75	18.91	0.00%	8,720,759
06/15/2026	18.70	19.12	18.66	18.91	-0.84%	10,866,406
06/12/2026	18.77	19.22	18.68	19.07	+1.65%	8,281,246
06/11/2026	19.10	19.18	18.76	18.76	-1.47%	9,615,518
06/10/2026	19.12	19.26	19.02	19.04	-0.10%	8,584,522
06/09/2026	19.30	19.34	19.01	19.06	-1.45%	8,068,794
06/08/2026	19.46	19.49	19.25	19.34	-0.26%	8,642,555
06/05/2026	19.56	19.68	19.38	19.39	-1.17%	12,259,798
06/04/2026	19.42	19.68	19.40	19.62	+0.36%	8,314,364
06/03/2026	19.61	19.79	19.48	19.55	+0.05%	9,181,586
06/02/2026	19.23	19.62	19.18	19.54	+1.40%	8,094,246
06/01/2026	19.21	19.44	19.18	19.27	+0.52%	7,948,588
05/29/2026	19.36	19.41	19.11	19.17	-1.29%	9,978,719
05/28/2026	19.42	19.57	19.32	19.42	+0.47%	6,809,141
05/27/2026	19.50	19.66	19.33	19.33	-1.38%	8,652,359
05/26/2026	19.87	19.89	19.54	19.60	-2.34%	14,019,706
05/22/2026	19.99	20.19	19.92	20.07	+0.30%	6,871,958
05/21/2026	20.28	20.35	19.95	20.01	-0.74%	6,657,427
05/20/2026	20.47	20.70	20.15	20.16	-1.13%	15,366,964
05/19/2026	20.26	20.50	20.18	20.39	+0.99%	11,951,158
05/18/2026	20.10	20.45	19.98	20.19	+0.20%	9,235,137
05/15/2026	20.40	20.47	20.15	20.15	-1.03%	10,954,246
05/14/2026	20.10	20.47	20.07	20.36	+1.29%	12,903,507
05/13/2026	19.95	20.13	19.77	20.10	+0.50%	12,908,962
05/12/2026	19.64	20.07	19.56	20.00	+1.99%	14,515,204
05/11/2026	19.36	19.73	19.14	19.61	+1.40%	10,321,346
05/08/2026	19.71	19.75	19.30	19.34	-1.24%	11,411,132
05/08/2026	$0.34 Dividend
05/07/2026	19.46	19.61	19.19	19.58	+0.25%	12,036,298
05/06/2026	19.81	19.86	19.43	19.53	-2.55%	16,085,163
05/05/2026	19.71	20.31	19.57	20.04	+1.54%	42,154,691
05/05/2026	$0.35 Earnings
05/04/2026	19.71	19.89	19.58	19.74	+0.70%	34,115,160
05/01/2026	19.83	19.94	19.47	19.60	-1.24%	15,321,587
04/30/2026	19.42	19.86	19.39	19.85	+2.18%	30,718,315
04/29/2026	19.17	19.49	19.12	19.43	+1.80%	11,851,689
04/28/2026	18.85	19.20	18.85	19.08	+1.89%	23,775,624
04/27/2026	18.79	18.93	18.72	18.73	-0.16%	6,840,261
04/24/2026	18.82	18.86	18.56	18.76	-0.37%	20,323,283
04/23/2026	18.74	18.84	18.66	18.83	+0.42%	6,698,445
04/22/2026	18.72	18.80	18.58	18.75	+0.58%	7,544,393
04/21/2026	18.63	18.85	18.50	18.64	+0.26%	9,473,127
04/20/2026	18.58	18.67	18.48	18.59	+0.27%	19,042,907
04/17/2026	18.29	18.58	18.03	18.54	-0.05%	13,943,181
04/16/2026	18.44	18.69	18.42	18.55	+0.86%	7,617,193
04/15/2026	18.41	18.56	18.35	18.39	-0.11%	17,951,339
04/14/2026	18.44	18.52	18.20	18.41	-0.64%	10,557,962
04/13/2026	18.98	18.98	18.42	18.53	-1.77%	15,476,253
04/10/2026	18.73	19.04	18.72	18.86	+0.52%	8,317,772
04/09/2026	18.71	19.24	18.68	18.77	+0.05%	29,227,583
04/08/2026	18.46	18.86	18.28	18.76	-0.21%	41,581,036
04/07/2026	18.70	19.04	18.70	18.80	+0.84%	23,959,123
04/06/2026	18.68	18.85	18.58	18.64	+0.16%	22,028,737
04/02/2026	18.97	18.99	18.60	18.61	-0.47%	14,136,211
04/01/2026	18.73	18.85	18.40	18.70	-1.45%	21,625,251
03/31/2026	19.30	19.39	18.69	18.97	-1.48%	19,321,099
03/30/2026	19.44	19.52	19.15	19.26	-0.41%	16,221,812
03/27/2026	19.12	19.48	19.09	19.34	+1.18%	17,016,669
03/26/2026	18.85	19.12	18.82	19.11	+1.57%	10,434,229
03/25/2026	18.84	18.98	18.74	18.82	-0.36%	11,485,133
03/24/2026	18.68	19.14	18.68	18.88	+0.79%	11,733,787
03/23/2026	18.56	18.80	18.40	18.74	+0.26%	14,713,515
03/20/2026	18.67	18.79	18.61	18.69	+0.26%	17,417,179
03/19/2026	18.40	18.80	18.38	18.64	+1.61%	17,580,228
03/18/2026	18.51	18.54	18.34	18.34	-0.69%	10,599,125
03/17/2026	18.47	18.63	18.42	18.47	+0.27%	22,592,267
03/16/2026	18.51	18.67	18.40	18.42	-0.05%	13,539,492
03/13/2026	18.29	18.51	18.18	18.43	+1.02%	16,727,405
03/12/2026	18.48	18.64	18.24	18.25	-1.01%	14,609,538