Energy Transfer LP (ET) stock
ETTXSENatural Gas TransmissionFiscal year ends December 31Also trades as ET.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3043% below fair value
$20.88+0.17 (+0.82%)
Close on Oct 29, 2026Market cap $71.90BP/E –Yield –
Price history
Energy Transfer LP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$20.88
+0.82% on the day
52-week range
$16.18 – $21.84
-4.4% from the high
Change over 52 weeks
+23.3%
From $16.93 on Oct 29, 2025
Average volume
8.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $20.82 | $21.02 | $20.72 | $20.88 | +0.82% | 9,309,525 |
| Oct 28, 2026 | $20.44 | $20.94 | $20.42 | $20.71 | +1.47% | 7,280,385 |
| Oct 27, 2026 | $20.55 | $20.66 | $20.40 | $20.41 | -0.92% | 7,311,401 |
| Oct 26, 2026 | $20.45 | $20.74 | $20.26 | $20.60 | +0.73% | 8,425,974 |
| Oct 23, 2026 | $20.20 | $20.54 | $20.03 | $20.45 | +2.05% | 6,547,817 |
| Oct 22, 2026 | $20.12 | $20.26 | $19.80 | $20.04 | -0.45% | 6,814,334 |
| Oct 21, 2026 | $19.77 | $20.23 | $19.77 | $20.13 | +2.97% | 8,643,689 |
| Oct 20, 2026 | $20.15 | $20.31 | $19.55 | $19.55 | -2.78% | 8,837,564 |
| Oct 19, 2026 | $20.25 | $20.30 | $20.04 | $20.11 | -0.74% | 6,978,160 |
| Oct 16, 2026 | $20.07 | $20.34 | $19.94 | $20.26 | +1.91% | 7,471,660 |
| Oct 15, 2026 | $20.20 | $20.40 | $19.79 | $19.88 | -1.83% | 12,532,516 |
| Oct 14, 2026 | $20.45 | $20.61 | $20.25 | $20.25 | -1.12% | 8,637,581 |
| Oct 13, 2026 | $20.46 | $20.49 | $20.31 | $20.48 | +0.34% | 4,900,042 |
| Oct 12, 2026 | $20.50 | $20.58 | $20.23 | $20.41 | 0.00% | 4,737,640 |
| Oct 9, 2026 | $20.58 | $20.76 | $20.41 | $20.41 | -1.02% | 6,315,198 |
| Oct 8, 2026 | $20.40 | $20.74 | $20.40 | $20.62 | +0.68% | 5,459,520 |
| Oct 7, 2026 | $20.76 | $20.77 | $20.15 | $20.48 | -1.25% | 10,066,131 |
| Oct 6, 2026 | $20.72 | $20.81 | $20.33 | $20.74 | +0.10% | 7,780,953 |
| Oct 5, 2026 | $20.34 | $20.73 | $20.34 | $20.72 | +1.22% | 7,219,282 |
| Oct 2, 2026 | $20.01 | $20.50 | $19.98 | $20.47 | +1.84% | 11,140,430 |
| Oct 1, 2026 | $19.70 | $20.13 | $19.59 | $20.10 | +1.67% | 12,622,439 |
| Sep 30, 2026 | $20.03 | $20.07 | $19.67 | $19.77 | -0.70% | 8,840,882 |
| Sep 29, 2026 | $19.94 | $20.01 | $19.77 | $19.91 | -0.95% | 10,278,983 |
| Sep 28, 2026 | $20.27 | $20.39 | $19.93 | $20.10 | -0.45% | 9,169,510 |
| Sep 25, 2026 | $20.31 | $20.34 | $20.05 | $20.19 | -0.69% | 15,114,049 |
| Sep 24, 2026 | $20.52 | $20.62 | $20.33 | $20.33 | -0.78% | 9,599,057 |
| Sep 23, 2026 | $20.53 | $20.71 | $20.43 | $20.49 | +0.44% | 6,791,481 |
| Sep 22, 2026 | $20.75 | $20.99 | $20.40 | $20.40 | -2.39% | 10,296,255 |
| Sep 21, 2026 | $21.08 | $21.12 | $20.77 | $20.90 | -1.14% | 7,438,202 |
| Sep 18, 2026 | $21.02 | $21.28 | $20.95 | $21.14 | +0.43% | 14,175,020 |
| Sep 17, 2026 | $21.14 | $21.22 | $20.99 | $21.05 | -0.28% | 6,956,621 |
| Sep 16, 2026 | $21.35 | $21.42 | $20.99 | $21.11 | -1.03% | 6,791,941 |
| Sep 15, 2026 | $21.52 | $21.63 | $21.25 | $21.33 | -0.74% | 7,505,522 |
| Sep 14, 2026 | $21.63 | $21.67 | $21.34 | $21.49 | -0.28% | 7,334,785 |
| Sep 11, 2026 | $21.61 | $21.76 | $21.36 | $21.55 | -0.83% | 8,155,082 |
| Sep 10, 2026 | $21.79 | $21.84 | $21.56 | $21.73 | +0.23% | 8,043,781 |
| Sep 9, 2026 | $21.58 | $21.72 | $21.49 | $21.68 | +0.79% | 8,057,122 |
| Sep 8, 2026 | $21.55 | $21.63 | $21.37 | $21.51 | +0.05% | 6,986,709 |
| Sep 4, 2026 | $21.38 | $21.55 | $21.26 | $21.50 | +0.28% | 6,015,095 |
| Sep 3, 2026 | $21.53 | $21.58 | $21.42 | $21.44 | -0.46% | 5,933,200 |
| Sep 2, 2026 | $21.40 | $21.60 | $21.23 | $21.54 | +0.56% | 6,919,831 |
| Sep 1, 2026 | $21.66 | $21.77 | $21.42 | $21.42 | -0.42% | 9,248,416 |
| Aug 31, 2026 | $21.45 | $21.54 | $21.37 | $21.51 | +0.94% | 7,054,067 |
| Aug 28, 2026 | $21.38 | $21.50 | $21.24 | $21.31 | -0.33% | 5,039,794 |
| Aug 27, 2026 | $21.36 | $21.44 | $21.15 | $21.38 | -0.23% | 6,414,646 |
| Aug 26, 2026 | $21.00 | $21.50 | $20.96 | $21.43 | +1.95% | 7,605,306 |
| Aug 25, 2026 | $21.00 | $21.17 | $20.97 | $21.02 | -0.28% | 9,187,704 |
| Aug 24, 2026 | $21.28 | $21.36 | $20.99 | $21.08 | -0.52% | 5,528,038 |
| Aug 21, 2026 | $21.25 | $21.34 | $21.06 | $21.19 | -0.09% | 10,141,932 |
| Aug 20, 2026 | $21.30 | $21.44 | $21.10 | $21.21 | +0.14% | 7,983,638 |
| Aug 19, 2026 | $21.52 | $21.64 | $21.15 | $21.18 | -1.12% | 13,509,164 |
| Aug 18, 2026 | $21.10 | $21.43 | $21.08 | $21.42 | +2.29% | 10,276,829 |
| Aug 17, 2026 | $21.04 | $21.07 | $20.86 | $20.94 | -0.52% | 5,344,743 |
| Aug 14, 2026 | $20.78 | $21.10 | $20.78 | $21.05 | +1.40% | 6,945,202 |
| Aug 13, 2026 | $20.93 | $21.12 | $20.75 | $20.76 | -0.91% | 8,122,455 |
| Aug 12, 2026 | $20.78 | $20.96 | $20.72 | $20.95 | +0.82% | 9,004,655 |
| Aug 11, 2026 | $20.58 | $20.88 | $20.58 | $20.78 | +0.92% | 8,357,161 |
| Aug 10, 2026 | $20.24 | $20.63 | $20.20 | $20.59 | +2.29% | 11,743,798 |
| Aug 7, 2026 | $20.20 | $20.44 | $20.11 | $20.13 | -2.61% | 11,092,995 |
| Aug 6, 2026 | $20.56 | $20.81 | $20.49 | $20.67 | +1.62% | 12,519,322 |
| Aug 5, 2026 | $20.46 | $20.60 | $20.19 | $20.34 | +0.05% | 14,107,370 |
| Aug 4, 2026 | $20.57 | $20.68 | $20.31 | $20.33 | +0.25% | 15,662,558 |
| Aug 3, 2026 | $20.40 | $20.48 | $20.20 | $20.28 | -0.39% | 10,887,294 |
| Jul 31, 2026 | $20.29 | $20.44 | $20.16 | $20.36 | +0.59% | 8,688,642 |
| Jul 30, 2026 | $20.26 | $20.31 | $20.14 | $20.24 | +0.20% | 6,114,445 |
| Jul 29, 2026 | $20.42 | $20.53 | $20.12 | $20.20 | 0.00% | 9,544,774 |
| Jul 28, 2026 | $19.92 | $20.25 | $19.90 | $20.20 | +1.46% | 11,412,362 |
| Jul 27, 2026 | $20.19 | $20.29 | $19.86 | $19.91 | -2.21% | 13,160,565 |
| Jul 24, 2026 | $20.40 | $20.52 | $20.35 | $20.36 | -0.29% | 5,910,482 |
| Jul 23, 2026 | $20.54 | $20.56 | $20.33 | $20.42 | +0.25% | 7,145,362 |
| Jul 22, 2026 | $20.26 | $20.54 | $20.26 | $20.37 | +0.59% | 9,023,366 |
| Jul 21, 2026 | $20.31 | $20.44 | $20.15 | $20.25 | -0.15% | 8,971,754 |
| Jul 20, 2026 | $20.33 | $20.56 | $20.26 | $20.28 | -0.20% | 9,683,455 |
| Jul 17, 2026 | $20.35 | $20.46 | $20.25 | $20.32 | +0.59% | 9,523,818 |
| Jul 16, 2026 | $19.93 | $20.26 | $19.93 | $20.20 | +1.46% | 8,997,305 |
| Jul 15, 2026 | $20.02 | $20.18 | $19.86 | $19.91 | -0.80% | 6,959,085 |
| Jul 14, 2026 | $20.23 | $20.34 | $19.97 | $20.07 | -0.55% | 6,005,597 |
| Jul 13, 2026 | $19.79 | $20.21 | $19.78 | $20.18 | +2.64% | 10,014,078 |
| Jul 10, 2026 | $19.79 | $19.86 | $19.50 | $19.66 | -0.66% | 6,595,314 |
| Jul 9, 2026 | $19.86 | $19.91 | $19.69 | $19.79 | -0.35% | 6,277,052 |
| Jul 8, 2026 | $19.95 | $20.03 | $19.75 | $19.86 | +0.25% | 8,863,510 |
| Jul 7, 2026 | $19.45 | $19.97 | $19.44 | $19.81 | +2.91% | 9,266,700 |
| Jul 6, 2026 | $19.33 | $19.54 | $19.25 | $19.25 | -0.41% | 7,193,023 |
| Jul 2, 2026 | $18.99 | $19.36 | $18.99 | $19.33 | +1.47% | 8,634,520 |
| Jul 1, 2026 | $19.06 | $19.22 | $18.95 | $19.05 | -0.37% | 7,330,611 |
| Jun 30, 2026 | $19.07 | $19.24 | $18.94 | $19.12 | +0.31% | 10,596,547 |
| Jun 29, 2026 | $19.17 | $19.25 | $18.95 | $19.06 | -0.57% | 7,692,135 |
| Jun 26, 2026 | $19.07 | $19.25 | $19.04 | $19.17 | -0.05% | 5,300,063 |
| Jun 25, 2026 | $18.90 | $19.27 | $18.86 | $19.18 | +1.27% | 7,360,024 |
| Jun 24, 2026 | $19.08 | $19.16 | $18.81 | $18.94 | -1.46% | 7,863,329 |
| Jun 23, 2026 | $18.83 | $19.31 | $18.76 | $19.22 | +1.75% | 9,270,044 |
| Jun 22, 2026 | $18.77 | $18.99 | $18.74 | $18.89 | +0.75% | 6,800,369 |
| Jun 18, 2026 | $18.62 | $18.93 | $18.46 | $18.75 | 0.00% | 12,458,997 |
| Jun 17, 2026 | $19.00 | $19.06 | $18.72 | $18.75 | -0.85% | 8,304,422 |
| Jun 16, 2026 | $18.75 | $19.09 | $18.75 | $18.91 | 0.00% | 8,720,775 |
| Jun 15, 2026 | $18.70 | $19.12 | $18.66 | $18.91 | -0.84% | 10,867,486 |
| Jun 12, 2026 | $18.77 | $19.22 | $18.68 | $19.07 | +1.65% | 8,281,246 |
| Jun 11, 2026 | $19.10 | $19.18 | $18.76 | $18.76 | -1.47% | 9,615,519 |
| Jun 10, 2026 | $19.12 | $19.26 | $19.02 | $19.04 | -0.10% | 8,584,523 |
| Jun 9, 2026 | $19.30 | $19.34 | $19.01 | $19.06 | -1.45% | 8,068,894 |
| Jun 8, 2026 | $19.46 | $19.49 | $19.25 | $19.34 | -0.26% | 8,642,556 |
| Jun 5, 2026 | $19.56 | $19.68 | $19.38 | $19.39 | -1.17% | 12,259,799 |
| Jun 4, 2026 | $19.42 | $19.68 | $19.40 | $19.62 | +0.36% | 8,314,364 |
| Jun 3, 2026 | $19.61 | $19.79 | $19.48 | $19.55 | +0.05% | 9,184,028 |
| Jun 2, 2026 | $19.23 | $19.62 | $19.18 | $19.54 | +1.40% | 8,094,247 |
| Jun 1, 2026 | $19.21 | $19.44 | $19.18 | $19.27 | +0.52% | 7,948,689 |
| May 29, 2026 | $19.36 | $19.41 | $19.11 | $19.17 | -1.29% | 9,978,720 |
| May 28, 2026 | $19.42 | $19.57 | $19.32 | $19.42 | +0.47% | 6,809,141 |
| May 27, 2026 | $19.50 | $19.66 | $19.33 | $19.33 | -1.38% | 8,652,359 |
| May 26, 2026 | $19.87 | $19.89 | $19.54 | $19.60 | -2.34% | 14,019,706 |
| May 22, 2026 | $19.99 | $20.19 | $19.92 | $20.07 | +0.30% | 6,870,164 |
| May 21, 2026 | $20.28 | $20.35 | $19.95 | $20.01 | -0.74% | 6,657,427 |
| May 20, 2026 | $20.47 | $20.70 | $20.15 | $20.16 | -1.13% | 15,360,978 |
| May 19, 2026 | $20.26 | $20.50 | $20.18 | $20.39 | +0.99% | 11,951,158 |
| May 18, 2026 | $20.10 | $20.45 | $19.98 | $20.19 | +0.20% | 9,235,144 |
| May 15, 2026 | $20.40 | $20.47 | $20.15 | $20.15 | -1.03% | 10,954,246 |
| May 14, 2026 | $20.10 | $20.47 | $20.07 | $20.36 | +1.29% | 12,903,508 |
| May 13, 2026 | $19.95 | $20.13 | $19.77 | $20.10 | +0.50% | 12,908,963 |
| May 12, 2026 | $19.64 | $20.07 | $19.56 | $20.00 | +1.99% | 14,515,204 |
| May 11, 2026 | $19.36 | $19.73 | $19.14 | $19.61 | +1.40% | 10,314,782 |
| May 8, 2026 | $19.71 | $19.75 | $19.30 | $19.34 | -2.91% | 11,411,133 |
| May 7, 2026 | $19.80 | $19.95 | $19.52 | $19.92 | +0.25% | 12,036,298 |
| May 6, 2026 | $20.15 | $20.20 | $19.77 | $19.87 | -2.55% | 16,085,163 |
| May 5, 2026 | $20.05 | $20.67 | $19.91 | $20.39 | +1.54% | 42,154,692 |
| May 4, 2026 | $20.05 | $20.23 | $19.92 | $20.08 | +0.70% | 34,115,160 |
| May 1, 2026 | $20.17 | $20.28 | $19.81 | $19.94 | -1.24% | 15,321,588 |
| Apr 30, 2026 | $19.75 | $20.20 | $19.72 | $20.19 | +2.18% | 30,718,316 |
| Apr 29, 2026 | $19.50 | $19.83 | $19.45 | $19.76 | +1.80% | 11,851,690 |
| Apr 28, 2026 | $19.17 | $19.53 | $19.17 | $19.41 | +1.89% | 23,775,625 |
| Apr 27, 2026 | $19.11 | $19.26 | $19.04 | $19.05 | -0.16% | 6,840,262 |
| Apr 24, 2026 | $19.14 | $19.18 | $18.88 | $19.08 | -0.37% | 20,323,283 |
| Apr 23, 2026 | $19.06 | $19.17 | $18.98 | $19.15 | +0.42% | 6,698,446 |
| Apr 22, 2026 | $19.04 | $19.13 | $18.90 | $19.07 | +0.58% | 7,544,393 |
| Apr 21, 2026 | $18.95 | $19.17 | $18.82 | $18.96 | +0.26% | 9,473,128 |
| Apr 20, 2026 | $18.90 | $18.99 | $18.80 | $18.91 | +0.27% | 19,042,908 |
| Apr 17, 2026 | $18.61 | $18.90 | $18.34 | $18.86 | -0.05% | 13,943,182 |
| Apr 16, 2026 | $18.76 | $19.01 | $18.74 | $18.87 | +0.86% | 7,617,193 |
| Apr 15, 2026 | $18.73 | $18.88 | $18.67 | $18.71 | -0.11% | 17,951,340 |
| Apr 14, 2026 | $18.76 | $18.84 | $18.51 | $18.73 | -0.64% | 10,557,962 |
| Apr 13, 2026 | $19.31 | $19.31 | $18.74 | $18.85 | -1.77% | 15,476,254 |
| Apr 10, 2026 | $19.05 | $19.37 | $19.04 | $19.19 | +0.52% | 8,317,772 |
| Apr 9, 2026 | $19.03 | $19.57 | $19.00 | $19.09 | +0.05% | 29,227,583 |
| Apr 8, 2026 | $18.78 | $19.18 | $18.60 | $19.08 | -0.21% | 41,581,036 |
| Apr 7, 2026 | $19.02 | $19.37 | $19.02 | $19.12 | +0.84% | 23,959,124 |
| Apr 6, 2026 | $19.00 | $19.17 | $18.90 | $18.96 | +0.16% | 22,028,737 |
| Apr 2, 2026 | $19.30 | $19.32 | $18.92 | $18.93 | -0.47% | 14,136,211 |
| Apr 1, 2026 | $19.05 | $19.17 | $18.72 | $19.02 | -1.45% | 21,625,251 |
| Mar 31, 2026 | $19.63 | $19.72 | $19.01 | $19.30 | -1.48% | 19,321,099 |
| Mar 30, 2026 | $19.77 | $19.86 | $19.48 | $19.59 | -0.41% | 16,221,813 |
| Mar 27, 2026 | $19.45 | $19.82 | $19.42 | $19.67 | +1.18% | 17,016,670 |
| Mar 26, 2026 | $19.17 | $19.45 | $19.14 | $19.44 | +1.57% | 10,434,230 |
| Mar 25, 2026 | $19.16 | $19.31 | $19.06 | $19.14 | -0.36% | 11,485,134 |
| Mar 24, 2026 | $19.00 | $19.47 | $19.00 | $19.21 | +0.79% | 11,733,787 |
| Mar 23, 2026 | $18.88 | $19.12 | $18.72 | $19.06 | +0.26% | 14,713,516 |
| Mar 20, 2026 | $18.99 | $19.11 | $18.93 | $19.01 | +0.26% | 17,417,180 |
| Mar 19, 2026 | $18.72 | $19.12 | $18.70 | $18.96 | +1.61% | 17,580,228 |
| Mar 18, 2026 | $18.83 | $18.86 | $18.66 | $18.66 | -0.69% | 10,599,126 |
| Mar 17, 2026 | $18.79 | $18.96 | $18.74 | $18.79 | +0.27% | 22,592,268 |
| Mar 16, 2026 | $18.83 | $18.99 | $18.72 | $18.74 | -0.05% | 13,539,493 |
| Mar 13, 2026 | $18.61 | $18.83 | $18.49 | $18.75 | +1.02% | 16,727,406 |
| Mar 12, 2026 | $18.80 | $18.96 | $18.55 | $18.56 | -1.01% | 14,609,539 |
| Mar 11, 2026 | $18.41 | $18.77 | $18.34 | $18.75 | +2.46% | 10,301,534 |
| Mar 10, 2026 | $18.52 | $18.66 | $18.24 | $18.30 | -1.56% | 14,930,638 |
| Mar 9, 2026 | $18.51 | $18.80 | $18.44 | $18.59 | -0.80% | 15,589,703 |
| Mar 6, 2026 | $18.80 | $18.83 | $18.59 | $18.74 | +0.37% | 15,995,227 |
| Mar 5, 2026 | $18.84 | $18.90 | $18.63 | $18.67 | -0.48% | 18,849,956 |
| Mar 4, 2026 | $18.81 | $18.84 | $18.61 | $18.76 | -0.53% | 10,778,288 |
| Mar 3, 2026 | $19.07 | $19.13 | $18.78 | $18.86 | -1.26% | 17,409,566 |
| Mar 2, 2026 | $19.10 | $19.23 | $18.85 | $19.10 | +1.38% | 17,169,156 |
| Feb 27, 2026 | $18.75 | $18.85 | $18.66 | $18.84 | +0.80% | 10,326,469 |
| Feb 26, 2026 | $18.49 | $18.78 | $18.34 | $18.69 | +0.54% | 9,721,286 |
| Feb 25, 2026 | $18.85 | $18.86 | $18.44 | $18.59 | -1.12% | 9,926,909 |
| Feb 24, 2026 | $18.84 | $18.87 | $18.61 | $18.80 | -0.11% | 12,475,090 |
| Feb 23, 2026 | $18.98 | $19.04 | $18.73 | $18.82 | -0.84% | 17,671,625 |
| Feb 20, 2026 | $18.88 | $19.07 | $18.80 | $18.98 | +0.42% | 11,115,234 |
| Feb 19, 2026 | $19.05 | $19.24 | $18.90 | $18.90 | +0.21% | 19,064,249 |
| Feb 18, 2026 | $18.77 | $19.30 | $18.72 | $18.86 | +1.34% | 21,296,629 |
| Feb 17, 2026 | $18.70 | $18.83 | $18.25 | $18.61 | -0.75% | 19,509,972 |
| Feb 13, 2026 | $18.30 | $18.81 | $18.24 | $18.75 | +2.68% | 27,421,293 |
| Feb 12, 2026 | $18.23 | $18.39 | $18.05 | $18.26 | +0.27% | 17,938,272 |
| Feb 11, 2026 | $18.27 | $18.33 | $18.15 | $18.21 | +0.55% | 14,256,605 |
| Feb 10, 2026 | $18.02 | $18.26 | $18.01 | $18.11 | +0.33% | 10,991,698 |
| Feb 9, 2026 | $17.80 | $18.14 | $17.78 | $18.05 | +0.61% | 12,009,723 |
| Feb 6, 2026 | $17.80 | $18.04 | $17.71 | $17.94 | -1.37% | 18,115,824 |
| Feb 5, 2026 | $18.30 | $18.32 | $18.01 | $18.19 | -0.98% | 14,416,311 |
| Feb 4, 2026 | $18.42 | $18.47 | $18.10 | $18.37 | -0.22% | 18,437,463 |
| Feb 3, 2026 | $18.30 | $18.47 | $18.21 | $18.41 | +1.49% | 22,340,784 |
| Feb 2, 2026 | $18.39 | $18.43 | $18.13 | $18.14 | -1.68% | 17,902,469 |
| Jan 30, 2026 | $18.53 | $18.55 | $18.12 | $18.45 | -0.43% | 13,628,117 |
| Jan 29, 2026 | $18.40 | $18.60 | $18.26 | $18.53 | +1.59% | 17,286,579 |
| Jan 28, 2026 | $18.00 | $18.25 | $17.98 | $18.24 | +1.62% | 14,071,368 |
| Jan 27, 2026 | $17.99 | $18.13 | $17.87 | $17.95 | -0.06% | 13,928,702 |
| Jan 26, 2026 | $18.04 | $18.11 | $17.86 | $17.96 | -0.17% | 14,899,469 |
| Jan 23, 2026 | $18.16 | $18.34 | $17.87 | $17.99 | -0.66% | 19,807,351 |
| Jan 22, 2026 | $17.65 | $18.15 | $17.63 | $18.11 | +2.61% | 24,340,755 |
| Jan 21, 2026 | $17.63 | $17.69 | $17.48 | $17.65 | +1.20% | 18,630,322 |
| Jan 20, 2026 | $17.30 | $17.51 | $17.26 | $17.44 | +0.52% | 16,969,131 |
| Jan 16, 2026 | $17.42 | $17.49 | $17.29 | $17.35 | -0.63% | 14,752,510 |
| Jan 15, 2026 | $17.44 | $17.49 | $17.27 | $17.46 | -0.23% | 11,837,732 |
| Jan 14, 2026 | $17.43 | $17.51 | $17.37 | $17.50 | +0.57% | 16,772,521 |
| Jan 13, 2026 | $17.15 | $17.49 | $17.14 | $17.40 | +1.46% | 13,712,966 |
| Jan 12, 2026 | $16.95 | $17.16 | $16.88 | $17.15 | +1.12% | 13,413,841 |
| Jan 9, 2026 | $16.90 | $17.02 | $16.81 | $16.96 | +0.41% | 13,419,718 |
| Jan 8, 2026 | $16.50 | $16.91 | $16.50 | $16.89 | +2.24% | 18,273,290 |
| Jan 7, 2026 | $16.26 | $16.57 | $16.26 | $16.52 | +1.66% | 17,342,206 |
| Jan 6, 2026 | $16.41 | $16.48 | $16.24 | $16.25 | -1.04% | 14,248,986 |
| Jan 5, 2026 | $16.54 | $16.58 | $16.26 | $16.42 | -1.02% | 16,082,979 |
| Jan 2, 2026 | $16.45 | $16.64 | $16.33 | $16.59 | +0.61% | 15,249,725 |
| Dec 31, 2025 | $16.50 | $16.54 | $16.39 | $16.49 | -0.30% | 13,490,835 |
| Dec 30, 2025 | $16.28 | $16.55 | $16.28 | $16.54 | +1.66% | 14,784,580 |
| Dec 29, 2025 | $16.31 | $16.34 | $16.24 | $16.27 | +0.12% | 11,773,696 |
| Dec 26, 2025 | $16.36 | $16.38 | $16.23 | $16.25 | -0.85% | 10,524,609 |
| Dec 24, 2025 | $16.29 | $16.39 | $16.27 | $16.39 | +0.18% | 9,108,080 |
| Dec 23, 2025 | $16.32 | $16.39 | $16.18 | $16.36 | +0.37% | 13,910,835 |
| Dec 22, 2025 | $16.40 | $16.49 | $16.28 | $16.30 | -0.55% | 14,182,485 |
| Dec 19, 2025 | $16.21 | $16.44 | $16.20 | $16.39 | +1.11% | 22,551,159 |
| Dec 18, 2025 | $16.38 | $16.40 | $16.19 | $16.21 | -1.10% | 16,288,755 |
| Dec 17, 2025 | $16.40 | $16.43 | $16.27 | $16.39 | +0.18% | 14,233,925 |
| Dec 16, 2025 | $16.41 | $16.42 | $16.25 | $16.36 | -0.85% | 17,908,568 |
| Dec 15, 2025 | $16.55 | $16.56 | $16.40 | $16.50 | -0.36% | 11,204,530 |
| Dec 12, 2025 | $16.44 | $16.65 | $16.37 | $16.56 | +0.91% | 13,408,526 |
| Dec 11, 2025 | $16.45 | $16.48 | $16.35 | $16.41 | -0.24% | 12,313,937 |
| Dec 10, 2025 | $16.73 | $16.76 | $16.44 | $16.45 | -1.32% | 12,443,026 |
| Dec 9, 2025 | $16.80 | $16.90 | $16.65 | $16.67 | -0.77% | 11,605,191 |
| Dec 8, 2025 | $16.75 | $16.88 | $16.75 | $16.80 | 0.00% | 10,325,390 |
| Dec 5, 2025 | $16.80 | $16.93 | $16.71 | $16.80 | 0.00% | 15,584,262 |
| Dec 4, 2025 | $16.73 | $16.82 | $16.72 | $16.80 | +0.54% | 11,266,614 |
| Dec 3, 2025 | $16.60 | $16.79 | $16.60 | $16.71 | +0.72% | 12,121,541 |
| Dec 2, 2025 | $16.90 | $16.92 | $16.56 | $16.59 | -1.43% | 14,438,398 |
| Dec 1, 2025 | $16.70 | $16.87 | $16.67 | $16.83 | +0.72% | 15,088,608 |
| Nov 28, 2025 | $16.47 | $16.72 | $16.43 | $16.71 | +1.70% | 7,106,501 |
| Nov 26, 2025 | $16.28 | $16.50 | $16.26 | $16.43 | +0.98% | 17,581,402 |
| Nov 25, 2025 | $16.38 | $16.41 | $16.26 | $16.27 | -1.33% | 17,424,393 |
| Nov 24, 2025 | $16.52 | $16.52 | $16.34 | $16.49 | -0.12% | 15,102,376 |
| Nov 21, 2025 | $16.56 | $16.66 | $16.33 | $16.51 | -0.78% | 23,637,127 |
| Nov 20, 2025 | $16.97 | $16.99 | $16.48 | $16.64 | -1.65% | 20,506,619 |
| Nov 19, 2025 | $16.96 | $17.05 | $16.80 | $16.92 | -0.29% | 16,408,547 |
| Nov 18, 2025 | $16.84 | $17.09 | $16.74 | $16.97 | +0.18% | 14,848,627 |
| Nov 17, 2025 | $16.99 | $17.11 | $16.89 | $16.94 | -0.41% | 11,802,819 |
| Nov 14, 2025 | $16.59 | $17.03 | $16.56 | $17.01 | +2.29% | 15,891,396 |
| Nov 13, 2025 | $16.55 | $16.69 | $16.49 | $16.63 | +0.30% | 12,943,379 |
| Nov 12, 2025 | $16.69 | $16.75 | $16.48 | $16.58 | -0.72% | 10,083,635 |
| Nov 11, 2025 | $16.68 | $16.73 | $16.56 | $16.70 | +0.06% | 28,956,408 |
| Nov 10, 2025 | $16.45 | $16.74 | $16.26 | $16.69 | +1.46% | 18,546,302 |
| Nov 7, 2025 | $16.46 | $16.52 | $16.18 | $16.45 | -2.49% | 15,491,573 |
| Nov 6, 2025 | $16.88 | $17.02 | $16.68 | $16.87 | -0.24% | 22,864,738 |
| Nov 5, 2025 | $16.61 | $17.06 | $16.59 | $16.91 | +2.18% | 16,665,156 |
| Nov 4, 2025 | $16.77 | $16.83 | $16.53 | $16.55 | -1.66% | 13,437,302 |
| Nov 3, 2025 | $16.91 | $16.96 | $16.64 | $16.83 | 0.00% | 13,841,151 |
| Oct 31, 2025 | $16.80 | $16.89 | $16.69 | $16.83 | +0.36% | 10,453,958 |
| Oct 30, 2025 | $16.95 | $16.96 | $16.71 | $16.77 | -0.95% | 13,347,678 |
| Oct 29, 2025 | $17.00 | $17.01 | $16.77 | $16.93 | -0.35% | 13,030,221 |
| Oct 28, 2025 | $16.89 | $17.04 | $16.82 | $16.99 | +0.47% | 12,602,779 |
| Oct 27, 2025 | $16.75 | $16.92 | $16.71 | $16.91 | +1.08% | 11,771,718 |
| Oct 24, 2025 | $16.87 | $16.94 | $16.70 | $16.73 | -0.71% | 10,605,237 |
| Oct 23, 2025 | $17.10 | $17.10 | $16.72 | $16.85 | -0.35% | 15,282,471 |
| Oct 22, 2025 | $16.77 | $16.96 | $16.65 | $16.91 | +0.89% | 14,971,029 |
| Oct 21, 2025 | $16.76 | $16.79 | $16.56 | $16.76 | -0.06% | 14,491,128 |
| Oct 20, 2025 | $16.47 | $16.77 | $16.46 | $16.77 | +1.95% | 14,061,104 |
| Oct 17, 2025 | $16.59 | $16.64 | $16.39 | $16.45 | – | 14,392,106 |
Seasonality
ET return in each calendar month over the last 10 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 | 5.8% | 2.0% | -4.3% | 9.5% | 2.6% | -0.3% | 1.5% | 1.1% | -3.0% | -0.0% | 3.1% | -0.6% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 2 of 9 |
| 2026 | 11.9% | 4.0% | 2.4% | 4.6% | -3.4% | -0.3% | 6.5% | 7.4% | -8.1% | 5.6% | ||
| 2025 | 4.5% | -4.3% | -3.6% | -11.0% | 7.7% | 3.7% | -0.5% | 0.1% | -3.2% | -1.9% | 1.3% | -1.3% |
| 2024 | 3.6% | 4.7% | 7.4% | 0.0% | 1.6% | 3.5% | 0.3% | 0.9% | -0.3% | 2.7% | 22.8% | -1.4% |
| 2023 | 11.9% | -2.4% | -1.5% | 3.3% | -1.3% | 2.4% | 4.6% | 3.8% | 4.2% | -4.1% | 5.6% | -0.6% |
| 2022 | 16.3% | 7.8% | 10.4% | -1.0% | 7.0% | -14.4% | 13.3% | 5.7% | -5.8% | 15.8% | 0.3% | -5.3% |
| 2021 | 1.5% | 24.7% | 0.5% | 12.1% | 16.8% | 7.4% | -7.2% | -4.1% | 3.0% | -0.7% | -10.0% | -2.3% |
| 2020 | -1.9% | -9.9% | -58.5% | 82.6% | 0.9% | -12.7% | -8.0% | 2.4% | -15.6% | -5.0% | 23.5% | 0.0% |
| 2019 | 11.4% | 2.6% | 3.9% | -1.6% | -7.3% | 2.5% | 2.1% | -3.3% | -3.9% | -3.7% | -3.9% | 8.6% |
| 2018 | 6.0% | -13.8% | -8.3% | 11.2% | 11.5% | -0.2% | 5.6% | -2.3% | -0.4% | -10.8% | -4.4% | -9.3% |
| 2017 | -7.0% | 6.6% | 4.7% | -5.4% | -7.2% | 5.4% | -1.6% | -0.1% | 0.1% | 2.1% | -7.2% | 6.5% |