Energy Transfer LP (ET.PI) stock
ET.PITXSENatural Gas TransmissionFiscal year ends December 31Also trades as ET
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3043% below fair value
$10.66−0.22 (-2.02%)
Close on Oct 19, 2026Market cap $36.71BP/E –Yield –
Price history
Energy Transfer LP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$10.66
-2.02% on the day
52-week range
$9.81 – $12.28
-13.2% from the high
Change over 52 weeks
-6.8%
From $11.43 on Oct 17, 2025
Average volume
76,660
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $10.75 | $10.75 | $10.60 | $10.66 | -2.02% | 61,906 |
| Oct 16, 2026 | $10.90 | $10.93 | $10.75 | $10.88 | -1.09% | 62,080 |
| Oct 15, 2026 | $10.42 | $11.00 | $10.42 | $11.00 | +4.56% | 102,494 |
| Oct 14, 2026 | $10.31 | $10.52 | $10.31 | $10.52 | +1.35% | 110,352 |
| Oct 13, 2026 | $10.30 | $10.49 | $10.30 | $10.38 | -1.05% | 230,860 |
| Oct 12, 2026 | $9.81 | $10.65 | $9.81 | $10.49 | -0.19% | 247,951 |
| Oct 9, 2026 | $10.85 | $10.88 | $10.47 | $10.51 | -3.13% | 411,427 |
| Oct 8, 2026 | $10.93 | $10.93 | $10.83 | $10.85 | -0.73% | 84,767 |
| Oct 7, 2026 | $10.80 | $10.97 | $10.75 | $10.93 | +0.74% | 70,897 |
| Oct 6, 2026 | $10.85 | $10.90 | $10.75 | $10.85 | -0.55% | 130,727 |
| Oct 5, 2026 | $10.92 | $10.94 | $10.89 | $10.91 | -0.32% | 91,151 |
| Oct 2, 2026 | $10.92 | $10.97 | $10.92 | $10.95 | -0.23% | 104,722 |
| Oct 1, 2026 | $11.05 | $11.05 | $10.94 | $10.97 | -0.36% | 89,176 |
| Sep 30, 2026 | $11.04 | $11.04 | $11.00 | $11.01 | 0.00% | 98,232 |
| Sep 29, 2026 | $11.18 | $11.27 | $11.01 | $11.01 | -1.96% | 105,403 |
| Sep 28, 2026 | $11.32 | $11.33 | $11.23 | $11.23 | -0.80% | 62,567 |
| Sep 25, 2026 | $11.38 | $11.41 | $11.31 | $11.32 | -0.26% | 37,065 |
| Sep 24, 2026 | $11.35 | $11.38 | $11.34 | $11.35 | -0.22% | 91,974 |
| Sep 23, 2026 | $11.47 | $11.49 | $11.36 | $11.38 | -0.99% | 55,026 |
| Sep 22, 2026 | $11.41 | $11.50 | $11.41 | $11.49 | +0.78% | 49,906 |
| Sep 21, 2026 | $11.41 | $11.41 | $11.38 | $11.40 | -0.09% | 73,429 |
| Sep 18, 2026 | $11.43 | $11.43 | $11.35 | $11.41 | +0.35% | 55,020 |
| Sep 17, 2026 | $11.37 | $11.40 | $11.33 | $11.37 | +0.09% | 147,481 |
| Sep 16, 2026 | $11.36 | $11.44 | $11.35 | $11.36 | -0.26% | 54,103 |
| Sep 15, 2026 | $11.36 | $11.42 | $11.36 | $11.39 | 0.00% | 45,224 |
| Sep 14, 2026 | $11.44 | $11.44 | $11.39 | $11.39 | -0.44% | 38,643 |
| Sep 11, 2026 | $11.47 | $11.47 | $11.40 | $11.44 | +0.26% | 71,331 |
| Sep 10, 2026 | $11.45 | $11.45 | $11.41 | $11.41 | -0.38% | 36,587 |
| Sep 9, 2026 | $11.42 | $11.50 | $11.40 | $11.45 | -0.14% | 72,000 |
| Sep 8, 2026 | $11.49 | $11.49 | $11.45 | $11.47 | -0.13% | 13,348 |
| Sep 4, 2026 | $11.57 | $11.59 | $11.42 | $11.49 | -0.39% | 79,745 |
| Sep 3, 2026 | $11.40 | $11.59 | $11.40 | $11.53 | +1.14% | 103,242 |
| Sep 2, 2026 | $11.45 | $11.45 | $11.40 | $11.40 | -0.26% | 52,763 |
| Sep 1, 2026 | $11.42 | $11.45 | $11.40 | $11.43 | +0.09% | 30,043 |
| Aug 31, 2026 | $11.61 | $11.61 | $11.35 | $11.42 | -0.52% | 106,120 |
| Aug 28, 2026 | $11.50 | $11.60 | $11.41 | $11.48 | +0.31% | 52,283 |
| Aug 27, 2026 | $11.47 | $11.50 | $11.40 | $11.45 | +0.13% | 45,624 |
| Aug 26, 2026 | $11.42 | $11.47 | $11.40 | $11.43 | 0.00% | 46,400 |
| Aug 25, 2026 | $11.49 | $11.50 | $11.40 | $11.43 | -0.44% | 71,370 |
| Aug 24, 2026 | $11.55 | $11.55 | $11.46 | $11.48 | +0.09% | 76,830 |
| Aug 21, 2026 | $11.48 | $11.49 | $11.47 | $11.47 | -0.09% | 50,744 |
| Aug 20, 2026 | $11.49 | $11.51 | $11.46 | $11.48 | +0.09% | 44,293 |
| Aug 19, 2026 | $11.51 | $11.53 | $11.47 | $11.47 | +0.17% | 31,506 |
| Aug 18, 2026 | $11.45 | $11.55 | $11.45 | $11.45 | -0.35% | 120,550 |
| Aug 17, 2026 | $11.47 | $11.53 | $11.47 | $11.49 | -0.20% | 170,563 |
| Aug 14, 2026 | $11.55 | $11.55 | $11.48 | $11.51 | +0.16% | 51,901 |
| Aug 13, 2026 | $11.60 | $11.60 | $11.49 | $11.50 | -0.56% | 95,632 |
| Aug 12, 2026 | $11.50 | $11.56 | $11.49 | $11.56 | +0.59% | 38,410 |
| Aug 11, 2026 | $11.47 | $11.50 | $11.47 | $11.49 | -0.06% | 20,783 |
| Aug 10, 2026 | $11.42 | $11.51 | $11.42 | $11.50 | -0.09% | 34,144 |
| Aug 7, 2026 | $11.56 | $11.56 | $11.45 | $11.51 | +0.26% | 55,369 |
| Aug 6, 2026 | $11.57 | $11.69 | $11.45 | $11.48 | -0.17% | 53,674 |
| Aug 5, 2026 | $11.55 | $11.58 | $11.50 | $11.50 | -0.69% | 56,648 |
| Aug 4, 2026 | $11.34 | $11.61 | $11.34 | $11.58 | -1.11% | 61,116 |
| Aug 3, 2026 | $11.62 | $11.71 | $11.56 | $11.71 | +0.52% | 82,706 |
| Jul 31, 2026 | $11.55 | $11.66 | $11.55 | $11.65 | +0.47% | 66,597 |
| Jul 30, 2026 | $11.50 | $11.60 | $11.50 | $11.60 | +0.22% | 44,329 |
| Jul 29, 2026 | $11.56 | $11.61 | $11.55 | $11.57 | +0.09% | 90,882 |
| Jul 28, 2026 | $11.51 | $11.57 | $11.51 | $11.56 | +0.26% | 26,248 |
| Jul 27, 2026 | $11.57 | $11.57 | $11.52 | $11.53 | 0.00% | 49,311 |
| Jul 24, 2026 | $11.57 | $11.57 | $11.52 | $11.53 | 0.00% | 37,692 |
| Jul 23, 2026 | $11.57 | $11.57 | $11.53 | $11.53 | 0.00% | 31,717 |
| Jul 22, 2026 | $11.51 | $11.59 | $11.51 | $11.53 | 0.00% | 108,184 |
| Jul 21, 2026 | $11.55 | $11.56 | $11.52 | $11.53 | -0.09% | 91,036 |
| Jul 20, 2026 | $11.69 | $11.69 | $11.52 | $11.54 | +0.17% | 119,655 |
| Jul 17, 2026 | $11.62 | $11.67 | $11.51 | $11.52 | -0.86% | 52,560 |
| Jul 16, 2026 | $11.62 | $11.65 | $11.60 | $11.62 | +0.26% | 13,260 |
| Jul 15, 2026 | $11.41 | $11.63 | $11.41 | $11.59 | -0.09% | 37,147 |
| Jul 14, 2026 | $11.50 | $11.60 | $11.50 | $11.60 | +0.78% | 38,336 |
| Jul 13, 2026 | $11.40 | $11.57 | $11.40 | $11.51 | -0.17% | 73,024 |
| Jul 10, 2026 | $11.55 | $11.56 | $11.52 | $11.53 | -0.09% | 14,401 |
| Jul 9, 2026 | $11.54 | $11.54 | $11.47 | $11.54 | -0.26% | 252,546 |
| Jul 8, 2026 | $11.45 | $11.60 | $11.45 | $11.57 | +0.35% | 64,515 |
| Jul 7, 2026 | $11.46 | $11.58 | $11.46 | $11.53 | +0.52% | 80,822 |
| Jul 6, 2026 | $11.48 | $11.50 | $11.47 | $11.47 | 0.00% | 42,649 |
| 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 | $11.48 | $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 | $11.55 | $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 | $11.50 | -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 | $11.48 | $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 | $11.66 | 0.00% | 23,143 |
| May 12, 2026 | $11.40 | $11.71 | $11.40 | $11.66 | +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 | $11.80 | -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 | $11.98 | +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 | $11.65 | $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 | $11.58 | +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 | $11.55 | -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 | $11.90 | $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 | $12.14 | +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 | $11.65 | +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 | $11.41 | -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 |
| Nov 4, 2025 | $11.70 | $11.70 | $11.62 | $11.65 | -1.07% | 67,812 |
| Nov 3, 2025 | $11.77 | $11.79 | $11.71 | $11.78 | +0.06% | 52,836 |
| Oct 31, 2025 | $11.76 | $11.77 | $11.74 | $11.77 | +0.09% | 33,498 |
| Oct 30, 2025 | $11.75 | $11.78 | $11.70 | $11.76 | +0.17% | 41,830 |
| Oct 29, 2025 | $11.55 | $11.74 | $11.55 | $11.74 | +0.26% | 60,380 |
| Oct 28, 2025 | $11.74 | $11.74 | $11.66 | $11.71 | -0.08% | 61,596 |
| Oct 27, 2025 | $11.66 | $11.72 | $11.65 | $11.72 | +0.60% | 77,126 |
| Oct 24, 2025 | $11.60 | $11.65 | $11.55 | $11.65 | +0.69% | 112,491 |
| Oct 23, 2025 | $11.54 | $11.57 | $11.52 | $11.57 | +0.61% | 90,465 |
| Oct 22, 2025 | $11.50 | $11.52 | $11.46 | $11.50 | +0.09% | 39,708 |
| Oct 21, 2025 | $11.49 | $11.50 | $11.41 | $11.49 | +0.17% | 21,382 |
| Oct 20, 2025 | $11.45 | $11.47 | $11.41 | $11.47 | +0.33% | 42,387 |
| Oct 17, 2025 | $11.48 | $11.48 | $11.41 | $11.43 | -0.41% | 23,504 |
| Oct 16, 2025 | $11.48 | $11.48 | $11.41 | $11.48 | +0.28% | 28,013 |
| Oct 15, 2025 | $11.48 | $11.48 | $11.44 | $11.45 | +0.39% | 27,516 |
| Oct 14, 2025 | $11.42 | $11.47 | $11.40 | $11.40 | -0.11% | 27,553 |
| Oct 13, 2025 | $11.50 | $11.50 | $11.41 | $11.42 | -0.04% | 28,198 |
| Oct 10, 2025 | $11.50 | $11.50 | $11.42 | $11.42 | -0.09% | 60,384 |
| Oct 9, 2025 | $11.43 | $11.50 | $11.40 | $11.43 | -0.03% | 72,681 |
| Oct 8, 2025 | $11.41 | $11.47 | $11.35 | $11.43 | +0.20% | 60,439 |
| Oct 7, 2025 | $11.50 | $11.50 | $11.40 | $11.41 | – | 47,995 |
Seasonality
ET.PI return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.8% | -2.1% | 2.5% | -3.4% | -1.2% | 2.1% | -0.5% | -2.0% | -0.1% | -0.5% | -1.6% |
| Months up | 2 of 2 | 1 of 2 | 1 of 2 | 2 of 2 | 0 of 2 | 0 of 2 | 2 of 2 | 0 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 0 of 2 |
| 2026 | 2.5% | 3.1% | -4.5% | 4.1% | -4.6% | -0.3% | 1.7% | -0.2% | -3.6% | -3.2% | ||
| 2025 | 0.9% | -1.4% | 0.3% | 0.8% | -2.3% | -2.1% | 2.6% | -0.7% | -0.3% | 3.1% | -1.7% | -0.9% |
| 2024 | 0.7% | -2.3% |