ETPI Historical Prices
Energy Transfer LP 9.250% Series I Fixed Rate Perpetual Preferred Units · daily open, high, low, close & volume
Trading days
164
Period high
12.28
Period low
11.12
Period change
-1.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 11.42 | 11.48 | 11.42 | 11.47 | +0.44% | 77,034 |
| Jul 1, 2026 | 11.48 | 11.48 | 11.38 | 11.42 | -0.35% | 92,993 |
| Jun 30, 2026 | 11.48 | 11.48 | 11.43 | 11.46 | -0.17% | 66,893 |
| Jun 29, 2026 | 11.44 | 11.48 | 11.44 | 11.48 | +0.09% | 35,448 |
| Jun 26, 2026 | 11.37 | 11.48 | 11.37 | 11.47 | +0.33% | 46,365 |
| Jun 25, 2026 | 11.46 | 11.48 | 11.34 | 11.43 | +0.02% | 138,810 |
| Jun 24, 2026 | 11.40 | 11.47 | 11.40 | 11.43 | -0.26% | 36,808 |
| Jun 23, 2026 | 11.47 | 11.48 | 11.43 | 11.46 | -0.09% | 51,282 |
| Jun 22, 2026 | 11.41 | 11.47 | 11.41 | 11.47 | +0.09% | 43,280 |
| Jun 18, 2026 | 11.38 | 11.49 | 11.38 | 11.46 | +0.17% | 45,360 |
| Jun 17, 2026 | 11.35 | 11.44 | 11.35 | 11.44 | +0.62% | 72,132 |
| Jun 16, 2026 | 11.35 | 11.44 | 11.35 | 11.37 | -0.35% | 44,124 |
| Jun 15, 2026 | 11.50 | 11.50 | 11.38 | 11.41 | -0.26% | 121,349 |
| Jun 12, 2026 | 11.40 | 11.46 | 11.40 | 11.44 | +0.00% | 74,643 |
| Jun 11, 2026 | 11.46 | 11.46 | 11.40 | 11.44 | +0.18% | 79,688 |
| Jun 10, 2026 | 11.47 | 11.49 | 11.41 | 11.42 | -0.22% | 22,178 |
| Jun 9, 2026 | 11.41 | 11.45 | 11.41 | 11.45 | -0.13% | 49,848 |
| Jun 8, 2026 | 11.41 | 11.48 | 11.41 | 11.46 | -0.35% | 32,777 |
| Jun 5, 2026 | 11.52 | 11.52 | 11.47 | 11.50 | -0.03% | 72,229 |
| Jun 4, 2026 | 11.54 | 11.54 | 11.48 | 11.50 | +0.21% | 52,202 |
| Jun 3, 2026 | 11.48 | 11.60 | 11.47 | 11.48 | -0.09% | 70,296 |
| Jun 2, 2026 | 11.50 | 11.60 | 11.48 | 11.49 | -0.04% | 58,076 |
| Jun 1, 2026 | 11.64 | 11.64 | 11.48 | 11.49 | -0.04% | 80,723 |
| May 29, 2026 | 11.47 | 11.57 | 11.47 | 11.50 | -0.00% | 58,919 |
| May 28, 2026 | 11.50 | 11.55 | 11.47 | 11.50 | +0.00% | 93,972 |
| May 27, 2026 | 11.52 | 11.59 | 11.49 | 11.50 | -0.17% | 47,752 |
| May 26, 2026 | 11.67 | 11.67 | 11.51 | 11.52 | -0.78% | 70,774 |
| May 22, 2026 | 11.65 | 11.65 | 11.57 | 11.61 | +0.09% | 30,973 |
| May 21, 2026 | 11.62 | 11.65 | 11.56 | 11.60 | +0.04% | 41,990 |
| May 20, 2026 | 11.60 | 11.63 | 11.59 | 11.60 | -0.04% | 49,998 |
| May 19, 2026 | 11.65 | 11.65 | 11.58 | 11.60 | -0.43% | 30,589 |
| May 18, 2026 | 11.61 | 11.65 | 11.55 | 11.65 | +0.95% | 66,160 |
| May 15, 2026 | 11.68 | 11.68 | 11.50 | 11.54 | -0.98% | 71,254 |
| May 14, 2026 | 11.55 | 11.68 | 11.55 | 11.65 | -0.01% | 47,653 |
| May 13, 2026 | 11.53 | 11.73 | 11.53 | 11.65 | +0.00% | 23,143 |
| May 12, 2026 | 11.40 | 11.71 | 11.40 | 11.65 | +0.13% | 36,740 |
| May 11, 2026 | 11.60 | 11.67 | 11.12 | 11.64 | +0.52% | 264,210 |
| May 8, 2026 | 11.80 | 11.82 | 11.55 | 11.58 | -1.82% | 53,237 |
| May 7, 2026 | 11.87 | 11.87 | 11.54 | 11.79 | -0.46% | 74,421 |
| May 6, 2026 | 11.95 | 11.99 | 11.85 | 11.85 | -0.84% | 38,338 |
| May 5, 2026 | 12.00 | 12.00 | 11.85 | 11.95 | -0.71% | 49,218 |
| May 4, 2026 | 11.95 | 12.04 | 11.91 | 12.04 | -0.54% | 41,553 |
| May 1, 2026 | 12.08 | 12.10 | 11.92 | 12.10 | +0.41% | 47,060 |
| Apr 30, 2026 | 12.08 | 12.08 | 11.92 | 12.05 | +0.33% | 47,105 |
| Apr 29, 2026 | 12.02 | 12.06 | 11.87 | 12.01 | -0.33% | 40,148 |
| Apr 28, 2026 | 12.05 | 12.07 | 11.99 | 12.05 | +0.11% | 39,431 |
| Apr 27, 2026 | 12.09 | 12.09 | 12.02 | 12.04 | -0.36% | 60,163 |
| Apr 24, 2026 | 12.04 | 12.08 | 11.98 | 12.08 | +0.33% | 26,284 |
| Apr 23, 2026 | 12.06 | 12.06 | 12.01 | 12.04 | +0.00% | 28,631 |
| Apr 22, 2026 | 12.00 | 12.09 | 11.95 | 12.04 | +0.17% | 32,527 |
| Apr 21, 2026 | 12.00 | 12.07 | 11.81 | 12.02 | +0.38% | 47,030 |
| Apr 20, 2026 | 11.89 | 12.00 | 11.89 | 11.97 | +0.71% | 54,094 |
| Apr 17, 2026 | 11.78 | 11.99 | 11.76 | 11.89 | +2.68% | 47,948 |
| Apr 16, 2026 | 12.05 | 12.05 | 11.58 | 11.58 | -3.18% | 121,300 |
| Apr 15, 2026 | 11.90 | 12.00 | 11.77 | 11.96 | +0.67% | 41,882 |
| Apr 14, 2026 | 11.76 | 11.89 | 11.68 | 11.88 | +1.02% | 42,875 |
| Apr 13, 2026 | 11.50 | 11.83 | 11.50 | 11.76 | -0.68% | 33,002 |
| Apr 10, 2026 | 11.69 | 11.85 | 11.64 | 11.84 | +1.28% | 68,428 |
| Apr 9, 2026 | 11.68 | 11.73 | 11.63 | 11.69 | +0.09% | 53,826 |
| Apr 8, 2026 | 11.66 | 11.68 | 11.53 | 11.68 | +0.17% | 88,288 |
| Apr 7, 2026 | 11.53 | 11.66 | 11.49 | 11.66 | +0.60% | 51,734 |
| Apr 6, 2026 | 11.51 | 11.63 | 11.50 | 11.59 | +0.13% | 75,677 |
| Apr 2, 2026 | 11.54 | 11.61 | 11.52 | 11.57 | +0.30% | 78,137 |
| Apr 1, 2026 | 11.57 | 11.62 | 11.52 | 11.54 | -0.26% | 50,953 |
| Mar 31, 2026 | 11.51 | 11.65 | 11.48 | 11.57 | +0.22% | 72,457 |
| Mar 30, 2026 | 11.61 | 11.61 | 11.43 | 11.54 | -0.56% | 87,343 |
| Mar 27, 2026 | 11.55 | 11.63 | 11.50 | 11.61 | +0.12% | 61,231 |
| Mar 26, 2026 | 11.60 | 11.65 | 11.55 | 11.60 | -0.29% | 32,598 |
| Mar 25, 2026 | 11.62 | 11.65 | 11.62 | 11.63 | +0.26% | 45,614 |
| Mar 24, 2026 | 11.45 | 11.60 | 11.45 | 11.60 | +1.13% | 49,627 |
| Mar 23, 2026 | 11.52 | 11.70 | 11.46 | 11.47 | -0.43% | 53,019 |
| Mar 20, 2026 | 11.75 | 11.80 | 11.46 | 11.52 | -2.54% | 121,849 |
| Mar 19, 2026 | 11.93 | 11.93 | 11.75 | 11.82 | -0.42% | 39,199 |
| Mar 18, 2026 | 11.84 | 11.88 | 11.82 | 11.87 | +0.42% | 35,312 |
| Mar 17, 2026 | 11.77 | 11.83 | 11.76 | 11.82 | +0.17% | 26,794 |
| Mar 16, 2026 | 11.87 | 11.89 | 11.76 | 11.80 | -1.09% | 61,317 |
| Mar 13, 2026 | 12.00 | 12.04 | 11.90 | 11.93 | -0.58% | 17,241 |
| Mar 12, 2026 | 12.01 | 12.05 | 12.00 | 12.00 | -0.12% | 64,912 |
| Mar 11, 2026 | 12.06 | 12.06 | 12.00 | 12.02 | -0.31% | 33,454 |
| Mar 10, 2026 | 12.04 | 12.06 | 12.01 | 12.05 | -0.06% | 30,129 |
| Mar 9, 2026 | 12.28 | 12.28 | 12.05 | 12.06 | -0.62% | 61,382 |
| Mar 6, 2026 | 12.01 | 12.17 | 12.00 | 12.13 | +0.12% | 43,598 |
| Mar 5, 2026 | 12.12 | 12.14 | 12.03 | 12.12 | +0.17% | 26,538 |
| Mar 4, 2026 | 12.06 | 12.16 | 12.02 | 12.10 | +0.33% | 69,735 |
| Mar 3, 2026 | 12.08 | 12.09 | 11.87 | 12.06 | -0.19% | 91,977 |
| Mar 2, 2026 | 12.14 | 12.14 | 12.07 | 12.08 | -0.22% | 34,804 |
| Feb 27, 2026 | 12.08 | 12.11 | 12.00 | 12.11 | +0.25% | 44,321 |
| Feb 26, 2026 | 12.20 | 12.20 | 12.00 | 12.08 | +0.50% | 40,030 |
| Feb 25, 2026 | 12.20 | 12.20 | 11.86 | 12.02 | +0.25% | 48,923 |
| Feb 24, 2026 | 12.02 | 12.03 | 11.81 | 11.99 | +0.00% | 35,429 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.86 | 11.99 | -0.08% | 21,990 |
| Feb 20, 2026 | 12.00 | 12.00 | 11.86 | 12.00 | +0.17% | 121,702 |
| Feb 19, 2026 | 11.95 | 12.00 | 11.86 | 11.98 | +0.76% | 93,999 |
| Feb 18, 2026 | 11.93 | 11.95 | 11.81 | 11.89 | +0.17% | 56,598 |
| Feb 17, 2026 | 11.86 | 11.87 | 11.80 | 11.87 | +0.68% | 69,966 |
| Feb 13, 2026 | 11.88 | 11.88 | 11.67 | 11.79 | -0.59% | 57,143 |
| Feb 12, 2026 | 11.82 | 11.86 | 11.70 | 11.86 | +0.34% | 77,288 |
| Feb 11, 2026 | 11.70 | 11.82 | 11.63 | 11.82 | +1.03% | 71,843 |
| Feb 10, 2026 | 11.63 | 11.70 | 11.60 | 11.70 | +0.80% | 37,677 |
| Feb 9, 2026 | 11.61 | 11.61 | 11.58 | 11.61 | -0.20% | 37,053 |
| Feb 6, 2026 | 11.62 | 11.65 | 11.52 | 11.63 | +0.09% | 37,302 |
| Feb 5, 2026 | 11.62 | 11.63 | 11.55 | 11.62 | +0.35% | 38,578 |
| Feb 4, 2026 | 11.51 | 11.63 | 11.51 | 11.58 | -1.70% | 58,725 |
| Feb 3, 2026 | 11.80 | 11.80 | 11.65 | 11.78 | +0.09% | 100,990 |
| Feb 2, 2026 | 11.80 | 11.80 | 11.70 | 11.77 | +0.17% | 46,304 |
| Jan 30, 2026 | 11.72 | 11.75 | 11.70 | 11.75 | +0.24% | 40,978 |
| Jan 29, 2026 | 11.66 | 11.72 | 11.65 | 11.72 | +0.51% | 86,783 |
| Jan 28, 2026 | 11.67 | 11.68 | 11.60 | 11.66 | +0.17% | 76,093 |
| Jan 27, 2026 | 11.67 | 11.67 | 11.60 | 11.64 | -0.04% | 60,624 |
| Jan 26, 2026 | 11.65 | 11.66 | 11.61 | 11.64 | +0.04% | 58,015 |
| Jan 23, 2026 | 11.60 | 11.65 | 11.59 | 11.64 | +0.34% | 98,295 |
| Jan 22, 2026 | 11.55 | 11.60 | 11.50 | 11.60 | +0.43% | 120,936 |
| Jan 21, 2026 | 11.53 | 11.57 | 11.49 | 11.55 | +0.17% | 99,238 |
| Jan 20, 2026 | 11.58 | 11.58 | 11.46 | 11.53 | -0.09% | 81,884 |
| Jan 16, 2026 | 11.55 | 11.55 | 11.50 | 11.54 | -0.09% | 23,304 |
| Jan 15, 2026 | 11.55 | 11.55 | 11.47 | 11.55 | +0.26% | 48,620 |
| Jan 14, 2026 | 11.48 | 11.52 | 11.43 | 11.52 | +0.44% | 71,466 |
| Jan 13, 2026 | 11.48 | 11.48 | 11.44 | 11.47 | +0.65% | 66,386 |
| Jan 12, 2026 | 11.40 | 11.41 | 11.37 | 11.40 | -0.04% | 103,525 |
| Jan 9, 2026 | 11.45 | 11.45 | 11.39 | 11.40 | -0.18% | 74,962 |
| Jan 8, 2026 | 11.45 | 11.45 | 11.41 | 11.42 | +0.13% | 48,997 |
| Jan 7, 2026 | 11.45 | 11.45 | 11.38 | 11.40 | -0.39% | 103,495 |
| Jan 6, 2026 | 11.40 | 11.47 | 11.37 | 11.45 | +0.44% | 64,889 |
| Jan 5, 2026 | 11.51 | 11.51 | 11.39 | 11.40 | -0.61% | 121,656 |
| Jan 2, 2026 | 11.46 | 11.51 | 11.45 | 11.47 | +0.09% | 93,944 |
| Dec 31, 2025 | 11.46 | 11.55 | 11.46 | 11.46 | -0.43% | 38,122 |
| Dec 30, 2025 | 11.53 | 11.55 | 11.46 | 11.51 | -0.26% | 57,533 |
| Dec 29, 2025 | 11.59 | 11.59 | 11.46 | 11.54 | -0.43% | 32,654 |
| Dec 26, 2025 | 11.62 | 11.62 | 11.46 | 11.59 | +0.17% | 87,421 |
| Dec 24, 2025 | 11.64 | 11.64 | 11.55 | 11.57 | +0.00% | 40,366 |
| Dec 23, 2025 | 11.53 | 11.62 | 11.51 | 11.57 | +0.35% | 45,564 |
| Dec 22, 2025 | 11.64 | 11.64 | 11.53 | 11.53 | -0.69% | 102,687 |
| Dec 19, 2025 | 11.53 | 11.62 | 11.53 | 11.61 | +0.52% | 47,073 |
| Dec 18, 2025 | 11.55 | 11.75 | 11.51 | 11.55 | +0.17% | 171,342 |
| Dec 17, 2025 | 11.53 | 11.53 | 11.49 | 11.53 | +0.26% | 81,376 |
| Dec 16, 2025 | 11.44 | 11.53 | 11.44 | 11.50 | +0.00% | 99,473 |
| Dec 15, 2025 | 11.45 | 11.53 | 11.44 | 11.50 | +0.70% | 97,197 |
| Dec 12, 2025 | 11.36 | 11.42 | 11.36 | 11.42 | -0.09% | 83,890 |
| Dec 11, 2025 | 11.40 | 11.45 | 11.39 | 11.43 | +0.89% | 67,915 |
| Dec 10, 2025 | 11.43 | 11.43 | 11.27 | 11.33 | -0.53% | 133,730 |
| Dec 9, 2025 | 11.30 | 11.43 | 11.21 | 11.39 | +0.80% | 54,134 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.18 | 11.30 | -1.30% | 369,214 |
| Dec 5, 2025 | 11.45 | 11.54 | 11.42 | 11.45 | +0.16% | 56,897 |
| Dec 4, 2025 | 11.48 | 11.49 | 11.43 | 11.43 | -0.13% | 47,647 |
| Dec 3, 2025 | 11.49 | 11.49 | 11.42 | 11.45 | -0.04% | 51,125 |
| Dec 2, 2025 | 11.56 | 11.60 | 11.35 | 11.45 | -0.82% | 96,140 |
| Dec 1, 2025 | 11.54 | 11.58 | 11.51 | 11.55 | -0.17% | 55,518 |
| Nov 28, 2025 | 11.61 | 11.61 | 11.52 | 11.56 | -0.30% | 25,322 |
| Nov 26, 2025 | 11.63 | 11.63 | 11.50 | 11.60 | +0.00% | 79,461 |
| Nov 25, 2025 | 11.67 | 11.67 | 11.52 | 11.60 | +0.17% | 21,429 |
| Nov 24, 2025 | 11.70 | 11.70 | 11.57 | 11.58 | -0.09% | 59,009 |
| Nov 21, 2025 | 11.47 | 11.59 | 11.42 | 11.59 | +1.05% | 46,350 |
| Nov 20, 2025 | 11.60 | 11.62 | 11.41 | 11.47 | -0.86% | 76,106 |
| Nov 19, 2025 | 11.66 | 11.66 | 11.52 | 11.57 | -0.34% | 48,937 |
| Nov 18, 2025 | 11.64 | 11.66 | 11.54 | 11.61 | +0.09% | 35,339 |
| Nov 17, 2025 | 11.62 | 11.62 | 11.55 | 11.60 | +0.00% | 49,021 |
| Nov 14, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | -0.17% | 45,726 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.61 | 11.62 | -0.17% | 20,464 |
| Nov 12, 2025 | 11.65 | 11.68 | 11.64 | 11.64 | +0.09% | 52,896 |
| Nov 11, 2025 | 11.68 | 11.68 | 11.61 | 11.63 | -0.34% | 43,314 |
| Nov 10, 2025 | 11.68 | 11.68 | 11.61 | 11.67 | -0.09% | 27,695 |
| Nov 7, 2025 | 11.68 | 11.68 | 11.62 | 11.68 | +0.26% | 30,398 |
| Nov 6, 2025 | 11.68 | 11.68 | 11.56 | 11.65 | +0.17% | 49,649 |
| Nov 5, 2025 | 11.68 | 11.68 | 11.59 | 11.63 | -0.17% | 47,136 |
Daily open, high, low, close and volume for Energy Transfer LP 9.250% Series I Fixed Rate Perpetual Preferred Units (ETPI). Showing 164 trading days. Unadjusted prices.