S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Energy Transfer (ET)

NYSE

$19.23+$0.34 (+1.80%)

Price as of Jun 23, 2026 7:57 PM EDT

$65.0B
Market Cap
15.37%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-5.88%

Low Price$18.75

High Price$19.62
3 Months
+1.08%

Low Price$18.71

High Price$20.39
1 Year
+15.37%

Low Price$16.21

High Price$20.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/11/2026	18.10	18.45	18.03	18.43	+2.46%	10,301,533
03/10/2026	18.21	18.34	17.93	17.99	-1.56%	14,930,638
03/09/2026	18.20	18.48	18.13	18.28	-0.80%	15,589,703
03/06/2026	18.48	18.51	18.27	18.42	+0.37%	15,995,226
03/05/2026	18.52	18.58	18.31	18.35	-0.48%	18,849,955
03/04/2026	18.49	18.52	18.29	18.44	-0.53%	10,778,287
03/03/2026	18.75	18.81	18.46	18.54	-1.26%	17,409,566
03/02/2026	18.78	18.90	18.53	18.78	+1.38%	17,169,155
02/27/2026	18.43	18.53	18.34	18.52	+0.80%	10,326,468
02/26/2026	18.18	18.46	18.03	18.37	+0.54%	9,721,286
02/25/2026	18.53	18.54	18.13	18.28	-1.12%	9,926,908
02/24/2026	18.52	18.55	18.29	18.48	-0.11%	12,475,089
02/23/2026	18.66	18.71	18.41	18.50	-0.84%	17,671,624
02/20/2026	18.56	18.74	18.48	18.66	+0.42%	11,115,234
02/19/2026	18.73	18.91	18.58	18.58	+0.21%	19,064,249
02/18/2026	18.45	18.97	18.40	18.54	+1.34%	21,296,629
02/17/2026	18.38	18.51	17.94	18.29	-0.75%	19,509,972
02/17/2026	$0.25 Earnings
02/13/2026	17.99	18.49	17.93	18.43	+2.68%	27,421,293
02/12/2026	17.92	18.08	17.74	17.95	+0.27%	17,938,272
02/11/2026	17.96	18.02	17.84	17.90	+0.55%	14,256,605
02/10/2026	17.71	17.95	17.70	17.80	+0.33%	10,991,698
02/09/2026	17.50	17.83	17.48	17.74	+0.61%	12,009,723
02/06/2026	17.50	17.73	17.41	17.64	+0.48%	18,115,824
02/06/2026	$0.34 Dividend
02/05/2026	17.66	17.68	17.38	17.55	-0.98%	14,416,311
02/04/2026	17.77	17.82	17.47	17.73	-0.22%	18,437,463
02/03/2026	17.66	17.82	17.57	17.76	+1.49%	22,340,784