Energy Transfer LP Common Units (ET)

Historical Prices For Energy Transfer LP Common Units (ET)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.69	18.94	18.55	18.93	7,899,829	18.93
4/01/2025	18.52	18.84	18.40	18.73	11,196,914	18.73
3/31/2025	18.28	18.64	18.22	18.59	12,521,375	18.59
3/28/2025	18.89	18.89	18.45	18.71	10,757,000	18.71
3/27/2025	18.90	19.04	18.75	18.88	9,877,056	18.88
3/26/2025	18.90	19.12	18.86	18.93	10,411,673	18.93
3/25/2025	18.87	19.13	18.81	18.88	8,728,424	18.88
3/24/2025	18.80	19.11	18.77	18.88	12,849,392	18.88
3/21/2025	18.82	18.82	18.45	18.60	15,140,392	18.60
3/20/2025	19.04	19.07	18.82	18.85	7,990,173	18.85
3/19/2025	18.79	19.05	18.68	18.94	6,830,914	18.94
3/18/2025	18.94	18.98	18.66	18.68	7,209,692	18.68
3/17/2025	18.79	19.03	18.74	18.90	9,097,775	18.90
3/14/2025	18.32	18.78	18.32	18.73	10,769,759	18.73
3/13/2025	18.43	18.70	18.13	18.17	9,800,960	18.17
3/12/2025	18.17	18.60	18.05	18.40	15,019,386	18.40
3/11/2025	17.28	18.01	17.21	17.83	17,870,349	17.83
3/10/2025	17.27	17.35	16.83	17.26	40,022,350	17.26
3/07/2025	17.71	17.89	17.28	17.46	26,874,674	17.46
3/06/2025	17.95	18.05	17.36	17.70	26,711,112	17.70
3/05/2025	18.46	18.57	17.88	18.20	23,248,137	18.20
3/04/2025	18.81	18.85	18.10	18.47	29,159,817	18.47
3/03/2025	19.32	19.51	18.90	19.03	13,538,461	19.03
2/28/2025	18.89	19.34	18.86	19.29	11,659,181	19.29
2/27/2025	19.30	19.38	18.91	18.94	14,522,559	18.94
2/26/2025	19.05	19.45	18.94	19.16	12,976,474	19.16
2/25/2025	18.96	19.15	18.25	18.92	30,604,203	18.92
2/24/2025	19.41	19.41	18.63	18.97	21,603,124	18.97
2/21/2025	19.85	19.88	19.30	19.39	15,649,478	19.39
2/20/2025	20.12	20.12	19.77	19.94	13,836,117	19.94
2/19/2025	20.50	20.51	20.05	20.12	15,594,851	20.12
2/18/2025	20.11	20.45	20.07	20.30	13,525,611	20.30
2/14/2025	19.88	20.09	19.74	19.99	10,427,453	19.99
2/13/2025	19.74	19.91	19.55	19.82	12,614,485	19.82
2/12/2025	19.33	19.99	19.26	19.65	15,929,503	19.65
2/11/2025	20.10	20.10	19.80	19.81	15,631,112	19.81
2/10/2025	20.43	20.55	20.00	20.09	20,818,938	20.09
2/07/2025	20.00	20.12	19.79	19.93	14,777,782	19.93
2/06/2025	20.87	20.90	20.24	20.37	14,782,569	20.05
2/05/2025	20.75	21.07	20.74	20.79	15,748,006	20.46
2/04/2025	20.88	20.98	20.67	20.77	12,658,472	20.44
2/03/2025	20.15	20.86	20.08	20.76	17,628,828	20.43
1/31/2025	21.15	21.16	20.44	20.48	17,431,317	20.15
1/30/2025	20.64	21.15	20.64	21.08	26,828,069	20.74
1/29/2025	20.47	20.65	20.41	20.53	9,422,939	20.20
1/28/2025	20.05	20.39	19.80	20.35	21,941,887	20.03
1/27/2025	20.38	20.42	19.52	19.81	46,838,909	19.49
1/24/2025	21.23	21.24	20.82	21.05	20,463,801	20.71
1/23/2025	21.08	21.27	20.98	21.06	13,076,103	20.72
1/22/2025	21.00	21.45	20.91	20.92	20,086,983	20.59
1/21/2025	20.52	21.02	20.38	20.91	19,762,642	20.58
1/17/2025	20.31	20.40	20.11	20.29	14,540,264	19.97
1/16/2025	20.06	20.30	19.88	20.25	18,209,684	19.93
1/15/2025	20.20	20.32	19.64	20.04	18,753,517	19.72
1/14/2025	19.60	20.00	19.53	19.93	12,721,280	19.61
1/13/2025	19.55	19.62	19.25	19.47	17,303,709	19.16
1/10/2025	19.78	19.83	19.28	19.42	14,402,796	19.11
1/08/2025	19.40	19.75	19.36	19.73	9,018,174	19.42
1/07/2025	19.72	19.80	19.36	19.49	9,661,754	19.18
1/06/2025	19.70	19.82	19.57	19.62	8,422,653	19.31
1/03/2025	19.72	19.78	19.50	19.64	20,812,347	19.33