ET: Energy Transfer LP

As of Thursday, May 8th, 2025

$ 17.37

+0.48 +2.84%

Open: 17.04
High: 17.50
Low: 16.95
Volume: 23,046,438
Previous Close on Wednesday, May 7th, 2025

$ 16.89

+1.08 +6.83%

Open: 16.25
High: 17.10
Low: 16.25
Volume: 30,176,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 17.04 17.50 16.95 17.37 23,039,091 +0.48 +2.84
2025-05-07 16.25 17.10 16.25 16.89 30,176,040 +1.08 +6.83
2025-05-06 16.30 16.39 15.80 15.81 22,941,572 -0.38 -2.35
2025-05-05 16.55 16.56 16.18 16.19 18,884,148 -0.48 -2.88
2025-05-02 16.81 16.87 16.60 16.67 16,516,855 +0.14 +0.85
2025-05-01 16.69 16.97 16.51 16.53 18,160,304 -0.01 -0.06
2025-04-30 16.90 16.94 16.35 16.54 19,541,073 -0.50 -2.93
2025-04-29 17.20 17.31 17.04 17.04 10,831,225 -0.24 -1.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.50
On 2025-05-08		 15.80
On 2025-05-06		 0.84 5.08 16.87
On 2025-05-02		 15.80
On 2025-05-06		 -6.32 16.59
10D 17.54
On 2025-04-25		 15.80
On 2025-05-06		 -0.22 -1.25 17.54
On 2025-04-25		 15.80
On 2025-05-06		 -9.92 16.78
20D 17.71
On 2025-04-24		 15.41
On 2025-04-11		 0.70 4.20 17.71
On 2025-04-24		 15.80
On 2025-05-06		 -10.76 16.82
WTD 17.50
On 2025-05-08		 15.80
On 2025-05-06		 0.70 4.20 16.56
On 2025-05-05		 15.80
On 2025-05-06		 -4.58 16.57
MTD 17.50
On 2025-05-08		 15.80
On 2025-05-06		 0.83 5.02 16.97
On 2025-05-01		 15.80
On 2025-05-06		 -6.89 16.58
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

17.37 +0.48 +2.84 23,046,438