Energy Transfer LP
ETNYSEEnergy● Active
$19.37
$-0.02(-0.10%)
Market Cap$66.7B
P/E Ratio—
52W High$20.7
52W Low$16.18
Energy Transfer LP（ET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
et · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.45
Jan 22, 2025
-9.7% from here
5-Year Low5Y
$7.96
Dec 6, 2021
+143.3% from low
IPO Priceadj.
$5.66
Feb 3, 2006
+242.2% since IPO
1 Year Ago
$17.71
Jun 9, 2025
+9.4% in 1Y
5 Years Ago
$10.87
Jun 8, 2021
+78.2% in 5Y
10 Years Ago
$14.07
Jun 8, 2016
+37.7% in 10Y
Historical Price Data · ET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.46 | $19.49 | $19.27 | $19.37 | $19.37 | 3.8M | -0.49% |
| Jun 5, 2026 | $19.56 | $19.68 | $19.38 | $19.39 | $19.39 | 12.3M | -0.87% |
| Jun 4, 2026 | $19.42 | $19.68 | $19.40 | $19.62 | $19.62 | 8.3M | +1.03% |
| Jun 3, 2026 | $19.61 | $19.79 | $19.48 | $19.55 | $19.55 | 9.2M | -0.31% |
| Jun 2, 2026 | $19.23 | $19.61 | $19.18 | $19.54 | $19.54 | 8.1M | +1.61% |
| Jun 1, 2026 | $19.21 | $19.44 | $19.18 | $19.27 | $19.27 | 7.9M | +0.31% |
| May 29, 2026 | $19.36 | $19.41 | $19.11 | $19.17 | $19.17 | 10.0M | -0.98% |
| May 28, 2026 | $19.42 | $19.57 | $19.32 | $19.42 | $19.42 | 6.8M | +0.00% |
| May 27, 2026 | $19.50 | $19.66 | $19.33 | $19.33 | $19.33 | 8.7M | -0.87% |
| May 26, 2026 | $19.86 | $19.89 | $19.54 | $19.60 | $19.60 | 14.0M | -1.31% |
| May 22, 2026 | $19.99 | $20.19 | $19.92 | $20.07 | $20.07 | 6.9M | +0.40% |
| May 21, 2026 | $20.28 | $20.35 | $19.95 | $20.01 | $20.01 | 6.7M | -1.33% |
| May 20, 2026 | $20.47 | $20.70 | $20.15 | $20.16 | $20.16 | 15.4M | -1.51% |
| May 19, 2026 | $20.26 | $20.50 | $20.18 | $20.39 | $20.39 | 12.0M | +0.64% |
| May 18, 2026 | $20.10 | $20.45 | $19.98 | $20.19 | $20.19 | 9.2M | +0.45% |
| May 15, 2026 | $20.40 | $20.47 | $20.15 | $20.15 | $20.15 | 11.0M | -1.23% |
| May 14, 2026 | $20.10 | $20.47 | $20.07 | $20.36 | $20.36 | 12.9M | +1.29% |
| May 13, 2026 | $19.95 | $20.13 | $19.77 | $20.10 | $20.10 | 12.9M | +0.75% |
| May 12, 2026 | $19.64 | $20.07 | $19.56 | $20.00 | $20.00 | 14.5M | +1.83% |
| May 11, 2026 | $19.36 | $19.73 | $19.14 | $19.61 | $19.61 | 10.3M | +1.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ET
Jan 1 → Dec 31 · 6 years2026+17.7%$16.45 → $19.36
+17.7%
2025-15.7%$19.56 → $16.49
-15.7%
2024+42.2%$13.78 → $19.59
+42.2%
2023+16.0%$11.90 → $13.80
+16.0%
2022+43.5%$8.27 → $11.87
+43.5%
2021-24.6%$10.92 → $8.23
-24.6%
Best Year2022 · +43.5%
Worst Year2021 · -24.6%
Positive Years4 / 6
Avg Annual Return+13.2%
6Y Total Return+77.3%
6Y CAGR~+10.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in ET?
If you invested $1,000 in ET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,377
Total Return+37.7%
CAGR~+3.2% / yr
Profit+$377
Based on Jun 8, 2016 · $14.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Energy Transfer LP（ET）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ET 历史股价FMP 日线复权 OHLCV