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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.70 | $21.02 | $19.55 | $20.88 | +5.61% | 169,032,241 |
| Sep 2026 | $21.66 | $21.84 | $19.67 | $19.77 | -8.09% | 179,651,544 |
| Aug 2026 | $20.40 | $21.64 | $20.11 | $21.51 | +5.65% | 196,528,671 |
| Jul 2026 | $19.06 | $20.56 | $18.95 | $20.36 | +6.49% | 185,315,820 |
| Jun 2026 | $19.21 | $19.79 | $18.46 | $19.12 | -0.26% | 184,228,056 |
| May 2026 | $20.17 | $20.70 | $19.11 | $19.17 | -5.05% | 282,255,534 |
| Apr 2026 | $19.05 | $20.20 | $18.34 | $20.19 | +4.61% | 362,689,696 |
| Mar 2026 | $19.10 | $19.86 | $18.24 | $19.30 | +2.44% | 335,015,557 |
| Feb 2026 | $18.39 | $19.30 | $17.71 | $18.84 | +2.11% | 304,937,905 |
| Jan 2026 | $16.45 | $18.60 | $16.24 | $18.45 | +11.89% | 318,668,268 |
| Dec 2025 | $16.70 | $16.93 | $16.18 | $16.49 | -1.32% | 298,557,550 |
| Nov 2025 | $16.91 | $17.11 | $16.18 | $16.71 | -0.71% | 313,139,451 |
| Oct 2025 | $17.10 | $17.11 | $16.23 | $16.83 | -1.92% | 328,057,285 |
| Sep 2025 | $17.68 | $17.85 | $16.95 | $17.16 | -3.16% | 237,570,489 |
| Aug 2025 | $17.99 | $18.12 | $17.09 | $17.72 | -1.77% | 298,286,265 |
| Jul 2025 | $18.15 | $18.18 | $17.14 | $18.04 | -0.50% | 267,890,293 |
| Jun 2025 | $17.54 | $18.71 | $17.34 | $18.13 | +3.72% | 272,639,197 |
| May 2025 | $16.69 | $18.19 | $15.80 | $17.48 | +5.68% | 306,853,714 |
| Apr 2025 | $18.53 | $18.94 | $14.60 | $16.54 | -11.03% | 412,222,393 |
| Mar 2025 | $19.32 | $19.51 | $16.83 | $18.59 | -3.63% | 324,637,599 |
| Feb 2025 | $20.15 | $21.07 | $18.25 | $19.29 | -5.81% | 300,365,000 |
| Jan 2025 | $19.56 | $21.45 | $19.25 | $20.48 | +4.54% | 361,940,384 |
| Dec 2024 | $19.90 | $19.90 | $18.09 | $19.59 | -1.36% | 272,091,966 |
| Nov 2024 | $16.52 | $20.02 | $16.40 | $19.86 | +20.51% | 427,076,315 |
| Oct 2024 | $15.98 | $16.64 | $15.95 | $16.48 | +2.68% | 249,286,575 |
| Sep 2024 | $16.04 | $16.38 | $15.66 | $16.05 | -0.31% | 235,161,300 |
| Aug 2024 | $16.30 | $16.46 | $14.90 | $16.10 | -1.04% | 393,939,700 |
| Jul 2024 | $16.31 | $16.50 | $15.89 | $16.27 | +0.31% | 389,807,000 |
| Jun 2024 | $15.65 | $16.31 | $15.10 | $16.22 | +3.51% | 194,090,300 |
| May 2024 | $15.78 | $16.40 | $15.30 | $15.67 | -0.38% | 263,482,700 |
| Apr 2024 | $15.75 | $16.07 | $14.97 | $15.73 | 0.00% | 247,898,200 |
| Mar 2024 | $14.71 | $15.81 | $14.71 | $15.73 | +7.45% | 203,681,400 |
| Feb 2024 | $14.44 | $14.98 | $13.79 | $14.64 | +2.38% | 281,550,000 |
| Jan 2024 | $13.78 | $14.65 | $13.60 | $14.30 | +3.62% | 283,871,600 |
| Dec 2023 | $13.86 | $14.00 | $13.12 | $13.80 | -0.65% | 335,156,600 |
| Nov 2023 | $13.12 | $13.91 | $12.90 | $13.89 | +5.63% | 280,231,600 |
| Oct 2023 | $14.04 | $14.15 | $12.97 | $13.15 | -6.27% | 279,474,100 |
| Sep 2023 | $13.60 | $14.09 | $13.49 | $14.03 | +4.16% | 278,253,300 |
| Aug 2023 | $13.30 | $13.64 | $12.46 | $13.47 | +1.35% | 318,768,200 |
| Jul 2023 | $12.77 | $13.36 | $12.68 | $13.29 | +4.65% | 188,685,800 |
| Jun 2023 | $12.46 | $13.02 | $12.40 | $12.70 | +2.42% | 188,264,900 |
| May 2023 | $12.93 | $13.09 | $12.18 | $12.40 | -3.73% | 235,293,000 |
| Apr 2023 | $12.73 | $12.99 | $12.43 | $12.88 | +3.29% | 152,863,800 |
| Mar 2023 | $12.69 | $13.25 | $11.45 | $12.47 | -1.50% | 312,486,000 |
| Feb 2023 | $13.35 | $13.51 | $12.66 | $12.66 | -4.67% | 256,276,300 |
| Jan 2023 | $11.90 | $13.67 | $11.50 | $13.28 | +11.88% | 272,176,900 |
| Dec 2022 | $12.54 | $12.62 | $11.37 | $11.87 | -5.34% | 304,931,000 |
| Nov 2022 | $12.95 | $12.95 | $11.84 | $12.54 | -1.80% | 324,042,300 |
| Oct 2022 | $11.32 | $12.92 | $11.08 | $12.77 | +15.78% | 379,212,700 |
| Sep 2022 | $11.60 | $12.20 | $10.02 | $11.03 | -5.81% | 465,650,900 |
| Aug 2022 | $11.27 | $12.49 | $10.78 | $11.71 | +3.54% | 387,074,400 |
| Jul 2022 | $9.96 | $11.49 | $9.15 | $11.31 | +13.33% | 406,271,800 |
| Jun 2022 | $11.80 | $12.43 | $9.57 | $9.98 | -14.41% | 487,114,000 |
| May 2022 | $11.02 | $12.48 | $10.36 | $11.66 | +5.23% | 490,534,700 |
| Apr 2022 | $11.28 | $12.08 | $10.57 | $11.08 | -0.98% | 399,606,600 |
| Mar 2022 | $10.19 | $11.58 | $9.51 | $11.19 | +10.36% | 587,594,300 |
| Feb 2022 | $9.68 | $10.41 | $9.54 | $10.14 | +5.96% | 418,887,800 |
| Jan 2022 | $8.27 | $9.81 | $8.19 | $9.57 | +16.28% | 434,921,100 |
| Dec 2021 | $8.57 | $8.77 | $7.96 | $8.23 | -2.26% | 559,064,700 |
| Nov 2021 | $9.61 | $9.94 | $8.31 | $8.42 | -11.46% | 383,128,600 |
| Oct 2021 | $9.60 | $10.22 | $9.38 | $9.51 | -0.73% | 318,185,400 |
| Sep 2021 | $9.33 | $9.83 | $8.60 | $9.58 | +3.01% | 311,332,800 |
| Aug 2021 | $9.88 | $10.08 | $8.71 | $9.30 | -5.68% | 260,262,100 |
| Jul 2021 | $10.71 | $10.77 | $8.85 | $9.86 | -7.24% | 250,165,700 |
| Jun 2021 | $10.05 | $11.55 | $10.00 | $10.63 | +7.37% | 321,300,500 |
| May 2021 | $8.75 | $10.50 | $8.53 | $9.90 | +14.98% | 440,142,600 |
| Apr 2021 | $7.71 | $8.90 | $7.62 | $8.61 | +12.11% | 322,098,200 |
| Mar 2021 | $7.95 | $8.70 | $7.37 | $7.68 | +0.52% | 479,996,500 |
| Feb 2021 | $6.36 | $8.39 | $6.25 | $7.64 | +21.85% | 483,403,500 |
| Jan 2021 | $6.26 | $7.27 | $6.03 | $6.27 | +1.46% | 455,378,900 |
| Dec 2020 | $6.26 | $7.20 | $6.06 | $6.18 | 0.00% | 509,377,800 |
| Nov 2020 | $5.15 | $6.86 | $4.98 | $6.18 | +20.00% | 542,937,800 |
| Oct 2020 | $5.40 | $6.52 | $5.01 | $5.15 | -4.98% | 467,287,500 |
| Sep 2020 | $6.42 | $6.44 | $5.34 | $5.42 | -15.58% | 380,242,400 |
| Aug 2020 | $6.57 | $7.34 | $6.36 | $6.42 | -1.98% | 449,125,200 |
| Jul 2020 | $7.12 | $7.22 | $6.05 | $6.55 | -8.01% | 559,053,100 |
| Jun 2020 | $8.19 | $9.55 | $6.90 | $7.12 | -12.75% | 572,318,600 |
| May 2020 | $8.23 | $8.58 | $6.61 | $8.16 | -2.86% | 607,443,000 |
| Apr 2020 | $4.67 | $9.02 | $4.52 | $8.40 | +82.61% | 869,512,800 |
| Mar 2020 | $11.20 | $12.25 | $3.75 | $4.60 | -58.48% | 1,118,635,300 |
| Feb 2020 | $12.59 | $13.21 | $9.91 | $11.08 | -11.99% | 467,836,800 |
| Jan 2020 | $12.95 | $13.86 | $12.40 | $12.59 | -1.87% | 316,033,400 |
| Dec 2019 | $11.91 | $13.25 | $11.28 | $12.83 | +8.64% | 373,057,400 |
| Nov 2019 | $12.69 | $12.96 | $10.84 | $11.81 | -6.20% | 419,675,000 |
| Oct 2019 | $13.15 | $13.21 | $12.21 | $12.59 | -3.75% | 272,097,900 |
| Sep 2019 | $13.44 | $14.07 | $13.01 | $13.08 | -3.89% | 244,001,900 |
| Aug 2019 | $14.40 | $14.50 | $12.96 | $13.61 | -5.35% | 252,819,900 |
| Jul 2019 | $14.28 | $15.26 | $14.03 | $14.38 | +2.13% | 191,933,400 |
| Jun 2019 | $13.77 | $14.53 | $13.76 | $14.08 | +2.47% | 234,262,900 |
| May 2019 | $15.20 | $15.43 | $13.62 | $13.74 | -9.13% | 247,992,900 |
| Apr 2019 | $15.48 | $15.87 | $15.05 | $15.12 | -1.63% | 165,899,300 |
| Mar 2019 | $14.81 | $15.59 | $14.65 | $15.37 | +3.92% | 164,161,200 |
| Feb 2019 | $14.77 | $15.98 | $14.00 | $14.79 | +0.54% | 213,228,600 |
| Jan 2019 | $13.00 | $15.28 | $12.97 | $14.71 | +11.36% | 314,140,000 |
| Dec 2018 | $14.78 | $15.30 | $11.68 | $13.21 | -9.33% | 307,215,300 |
| Nov 2018 | $15.58 | $17.04 | $14.01 | $14.57 | -6.24% | 217,010,900 |
| Oct 2018 | $17.49 | $18.17 | $14.63 | $15.54 | -10.84% | 257,029,600 |
| Sep 2018 | $17.60 | $17.92 | $17.05 | $17.43 | -0.40% | 96,304,800 |
| Aug 2018 | $18.09 | $19.19 | $17.00 | $17.50 | -3.90% | 172,611,000 |
| Jul 2018 | $17.17 | $18.37 | $16.78 | $18.21 | +5.57% | 56,424,300 |
| Jun 2018 | $17.38 | $17.96 | $16.83 | $17.25 | -0.17% | 56,993,300 |
| May 2018 | $15.75 | $17.49 | $15.69 | $17.28 | +9.37% | 94,200,700 |
| Apr 2018 | $14.20 | $16.16 | $13.73 | $15.80 | +11.19% | 85,061,900 |
| Mar 2018 | $15.50 | $15.95 | $12.80 | $14.21 | -8.32% | 144,851,200 |
| Feb 2018 | $18.24 | $18.69 | $15.48 | $15.50 | -15.30% | 135,375,900 |
| Jan 2018 | $17.23 | $19.34 | $17.07 | $18.30 | +6.03% | 111,205,100 |
| Dec 2017 | $16.26 | $17.63 | $15.95 | $17.26 | +6.54% | 110,034,500 |
| Nov 2017 | $17.90 | $18.71 | $15.64 | $16.20 | -8.73% | 104,928,200 |
| Oct 2017 | $17.24 | $18.34 | $15.82 | $17.75 | +2.13% | 133,322,800 |
| Sep 2017 | $17.38 | $18.07 | $17.18 | $17.38 | +0.06% | 95,002,000 |
| Aug 2017 | $18.09 | $18.50 | $16.18 | $17.37 | -1.70% | 78,441,100 |
| Jul 2017 | $18.10 | $18.38 | $17.14 | $17.67 | -1.61% | 96,090,600 |
| Jun 2017 | $17.01 | $18.13 | $15.03 | $17.96 | +5.40% | 174,786,200 |
| May 2017 | $18.75 | $19.50 | $16.72 | $17.04 | -8.68% | 159,343,900 |
| Apr 2017 | $19.77 | $19.82 | $18.05 | $18.66 | -5.42% | 76,039,700 |
| Mar 2017 | $18.98 | $19.79 | $18.05 | $19.73 | +4.72% | 96,558,100 |
| Feb 2017 | $18.28 | $19.85 | $17.89 | $18.84 | +4.96% | 101,014,300 |
| Jan 2017 | $19.59 | $20.05 | $17.62 | $17.95 | -7.04% | 107,666,300 |
| Dec 2016 | $17.31 | $19.98 | $15.92 | $19.31 | +13.39% | 142,414,800 |
| Nov 2016 | $15.10 | $19.99 | $13.77 | $17.03 | +14.07% | 189,057,500 |
| Oct 2016 | $16.88 | $16.95 | $14.74 | $14.93 | -11.08% | 88,749,100 |
| Sep 2016 | $17.75 | $19.44 | $16.02 | $16.79 | -6.20% | 122,695,900 |
| Aug 2016 | $16.47 | $18.57 | $15.51 | $17.90 | +7.90% | 141,224,000 |
| Jul 2016 | $14.35 | $17.12 | $13.45 | $16.59 | +15.45% | 190,716,800 |
| Jun 2016 | $12.54 | $15.13 | $12.10 | $14.37 | +13.69% | 302,532,800 |
| May 2016 | $12.51 | $13.50 | $10.56 | $12.64 | +1.69% | 325,546,400 |
| Apr 2016 | $6.88 | $13.97 | $6.40 | $12.43 | +74.33% | 504,570,000 |
| Mar 2016 | $7.00 | $8.75 | $6.37 | $7.13 | +1.86% | 415,240,600 |
| Feb 2016 | $8.53 | $8.91 | $4.00 | $7.00 | -19.35% | 683,274,000 |
| Jan 2016 | $13.62 | $14.39 | $6.60 | $8.68 | -36.83% | 636,783,000 |
| Dec 2015 | $18.93 | $19.22 | $10.84 | $13.74 | -27.46% | 570,086,300 |
| Nov 2015 | $21.42 | $22.25 | $17.17 | $18.94 | -12.11% | 211,989,900 |
| Oct 2015 | $21.10 | $25.36 | $19.52 | $21.55 | +3.56% | 220,664,700 |
| Sep 2015 | $27.47 | $27.85 | $18.62 | $20.81 | -25.81% | 216,843,400 |
| Aug 2015 | $29.92 | $31.15 | $23.60 | $28.05 | -6.75% | 147,494,000 |
| Jul 2015 | $32.01 | $33.06 | $28.53 | $30.08 | -6.25% | 118,095,300 |
| Jun 2015 | $34.50 | $35.44 | $31.41 | $32.09 | -6.55% | 117,657,600 |
| May 2015 | $33.50 | $34.93 | $32.48 | $34.34 | +3.02% | 49,541,200 |
| Apr 2015 | $31.67 | $33.60 | $31.64 | $33.33 | +5.21% | 50,434,800 |
| Mar 2015 | $31.97 | $33.08 | $29.84 | $31.68 | -0.80% | 55,923,600 |
| Feb 2015 | $30.04 | $32.27 | $28.00 | $31.94 | +7.49% | 53,180,400 |
| Jan 2015 | $28.53 | $30.82 | $24.84 | $29.71 | +3.56% | 79,672,000 |
| Dec 2014 | $29.03 | $30.00 | $23.57 | $28.69 | -3.38% | 109,530,000 |
| Nov 2014 | $29.47 | $33.11 | $27.68 | $29.70 | +1.76% | 99,174,200 |
| Oct 2014 | $30.92 | $31.47 | $22.94 | $29.18 | -5.40% | 175,193,200 |
| Sep 2014 | $30.43 | $31.77 | $29.51 | $30.85 | +1.71% | 44,914,800 |
| Aug 2014 | $27.00 | $30.86 | $26.71 | $30.33 | +11.51% | 48,786,200 |
| Jul 2014 | $29.39 | $30.11 | $26.59 | $27.20 | -7.72% | 45,678,000 |
| Jun 2014 | $25.60 | $30.29 | $25.46 | $29.47 | +15.66% | 66,363,400 |
| May 2014 | $23.06 | $25.84 | $23.03 | $25.48 | +9.38% | 58,472,400 |
| Apr 2014 | $23.29 | $24.51 | $23.02 | $23.30 | -0.34% | 64,914,400 |
| Mar 2014 | $21.85 | $23.81 | $21.69 | $23.38 | +7.10% | 83,743,600 |
| Feb 2014 | $20.81 | $22.27 | $19.64 | $21.83 | +4.63% | 56,999,800 |
| Jan 2014 | $20.33 | $21.55 | $19.50 | $20.86 | +2.08% | 71,262,000 |
| Dec 2013 | $18.63 | $21.29 | $18.18 | $20.44 | +9.32% | 54,416,400 |
| Nov 2013 | $16.95 | $19.74 | $16.79 | $18.69 | +10.62% | 92,748,400 |
| Oct 2013 | $16.49 | $17.48 | $16.00 | $16.90 | +2.75% | 57,182,400 |
| Sep 2013 | $16.31 | $16.55 | $15.38 | $16.45 | +2.25% | 57,094,400 |
| Aug 2013 | $16.65 | $17.10 | $15.64 | $16.08 | -3.61% | 106,117,200 |
| Jul 2013 | $15.00 | $16.86 | $14.73 | $16.69 | +11.57% | 98,674,800 |
| Jun 2013 | $14.33 | $15.04 | $13.28 | $14.96 | +4.65% | 120,286,400 |
| May 2013 | $14.67 | $15.63 | $14.26 | $14.29 | -2.59% | 99,962,400 |
| Apr 2013 | $14.60 | $15.06 | $13.95 | $14.67 | +0.34% | 50,970,000 |
| Mar 2013 | $13.24 | $14.77 | $13.22 | $14.62 | +9.95% | 74,940,800 |
| Feb 2013 | $12.73 | $13.31 | $12.14 | $13.30 | +5.20% | 45,537,600 |
| Jan 2013 | $11.56 | $12.67 | $11.52 | $12.64 | +11.17% | 45,161,200 |
| Dec 2012 | $11.37 | $12.05 | $11.03 | $11.37 | +0.02% | 59,647,200 |
| Nov 2012 | $11.06 | $11.46 | $10.43 | $11.37 | +3.32% | 60,703,200 |
| Oct 2012 | $11.40 | $11.60 | $10.82 | $11.00 | -2.63% | 62,226,400 |
| Sep 2012 | $10.98 | $11.52 | $10.96 | $11.30 | +2.84% | 39,269,600 |
| Aug 2012 | $10.75 | $11.00 | $10.09 | $10.99 | +2.35% | 64,887,600 |
| Jul 2012 | $10.28 | $10.82 | $9.98 | $10.74 | +4.68% | 36,306,400 |
| Jun 2012 | $8.98 | $10.28 | $8.50 | $10.26 | +12.91% | 73,837,600 |
| May 2012 | $10.52 | $10.78 | $9.05 | $9.08 | -13.42% | 83,974,400 |
| Apr 2012 | $10.06 | $10.53 | $9.57 | $10.49 | +4.12% | 130,059,200 |
| Mar 2012 | $10.88 | $11.09 | $9.72 | $10.08 | -7.34% | 166,024,800 |
| Feb 2012 | $10.71 | $11.12 | $10.38 | $10.87 | +1.73% | 48,342,000 |
| Jan 2012 | $10.29 | $10.93 | $9.92 | $10.69 | +5.35% | 51,578,400 |
| Dec 2011 | $8.84 | $10.50 | $8.63 | $10.15 | +14.99% | 52,961,600 |
| Nov 2011 | $9.44 | $9.71 | $8.57 | $8.82 | -7.74% | 45,329,600 |
| Oct 2011 | $8.70 | $9.84 | $7.70 | $9.56 | +9.98% | 75,634,000 |
| Sep 2011 | $9.56 | $9.86 | $8.70 | $8.70 | -9.05% | 34,888,000 |
| Aug 2011 | $10.56 | $10.68 | $8.30 | $9.56 | -7.48% | 77,038,400 |
| Jul 2011 | $11.26 | $11.36 | $10.03 | $10.33 | -8.07% | 36,002,000 |
| Jun 2011 | $10.54 | $11.84 | $10.50 | $11.24 | +6.69% | 45,732,800 |
| May 2011 | $11.54 | $11.58 | $9.69 | $10.54 | -8.33% | 39,860,800 |
| Apr 2011 | $11.33 | $11.58 | $11.00 | $11.49 | +2.16% | 20,176,000 |
| Mar 2011 | $10.09 | $11.37 | $9.54 | $11.25 | +11.97% | 40,504,800 |
| Feb 2011 | $9.75 | $10.22 | $9.66 | $10.05 | +3.34% | 23,580,000 |
| Jan 2011 | $9.82 | $10.02 | $9.32 | $9.72 | -0.46% | 22,108,800 |
| Dec 2010 | $9.99 | $10.05 | $9.23 | $9.77 | -1.24% | 18,079,600 |
| Nov 2010 | $9.77 | $10.12 | $9.59 | $9.89 | +1.15% | 22,410,000 |
| Oct 2010 | $9.28 | $9.83 | $9.23 | $9.78 | +5.36% | 16,473,200 |
| Sep 2010 | $8.78 | $9.49 | $8.71 | $9.28 | +6.82% | 28,358,800 |
| Aug 2010 | $9.00 | $9.07 | $8.15 | $8.69 | -2.28% | 35,066,800 |
| Jul 2010 | $8.40 | $9.08 | $8.21 | $8.89 | +5.36% | 35,096,800 |
| Jun 2010 | $7.65 | $8.52 | $7.37 | $8.44 | +9.76% | 28,515,600 |
| May 2010 | $8.62 | $8.73 | $6.81 | $7.69 | -10.14% | 51,864,800 |
| Apr 2010 | $8.44 | $8.88 | $8.32 | $8.56 | +1.42% | 19,398,400 |
| Mar 2010 | $8.09 | $8.50 | $8.00 | $8.44 | +4.39% | 25,444,000 |
| Feb 2010 | $8.07 | $8.26 | $7.52 | $8.08 | +0.91% | 27,923,600 |
| Jan 2010 | $7.72 | $8.70 | $7.71 | $8.01 | +4.74% | 35,718,000 |
| Dec 2009 | $7.47 | $7.75 | $7.24 | $7.65 | +3.66% | 30,118,000 |
| Nov 2009 | $7.15 | $7.58 | $6.93 | $7.38 | +3.40% | 28,450,800 |
| Oct 2009 | $6.96 | $7.75 | $6.72 | $7.13 | +1.89% | 35,250,800 |
| Sep 2009 | $6.70 | $7.20 | $6.58 | $7.00 | +4.13% | 29,029,600 |
| Aug 2009 | $7.62 | $7.62 | $6.37 | $6.72 | -7.97% | 33,957,200 |
| Jul 2009 | $6.36 | $7.33 | $6.06 | $7.31 | +15.18% | 34,164,800 |
| Jun 2009 | $6.61 | $6.70 | $5.81 | $6.34 | -3.46% | 35,530,800 |
| May 2009 | $6.38 | $6.79 | $6.07 | $6.57 | +2.50% | 38,801,600 |
| Apr 2009 | $5.20 | $6.62 | $5.17 | $6.41 | +21.34% | 63,423,600 |
| Mar 2009 | $4.83 | $5.61 | $4.34 | $5.28 | +7.64% | 57,650,000 |
| Feb 2009 | $4.62 | $5.13 | $4.32 | $4.91 | +6.22% | 64,658,800 |
| Jan 2009 | $4.01 | $4.87 | $3.98 | $4.62 | +14.00% | 71,066,000 |
| Dec 2008 | $4.09 | $4.58 | $3.73 | $4.05 | -1.70% | 72,106,400 |
| Nov 2008 | $5.14 | $5.38 | $3.19 | $4.12 | -19.56% | 45,658,000 |
| Oct 2008 | $5.43 | $5.59 | $3.23 | $5.13 | -5.75% | 83,313,200 |
| Sep 2008 | $7.15 | $7.17 | $4.75 | $5.44 | -24.61% | 54,421,200 |
| Aug 2008 | $7.47 | $7.49 | $6.82 | $7.21 | -2.93% | 23,848,000 |
| Jul 2008 | $7.24 | $7.58 | $6.75 | $7.43 | +2.52% | 30,814,800 |
| Jun 2008 | $8.10 | $8.11 | $7.12 | $7.25 | -10.72% | 22,064,800 |
| May 2008 | $8.47 | $8.60 | $8.04 | $8.12 | -5.42% | 16,843,600 |
| Apr 2008 | $7.88 | $8.76 | $7.74 | $8.58 | +9.89% | 20,099,600 |
| Mar 2008 | $8.36 | $8.36 | $7.08 | $7.81 | -6.07% | 36,820,800 |
| Feb 2008 | $8.33 | $8.38 | $7.93 | $8.32 | +0.70% | 15,829,200 |
| Jan 2008 | $8.76 | $8.82 | $6.75 | $8.26 | -6.24% | 26,177,600 |
| Dec 2007 | $8.64 | $8.93 | $7.90 | $8.81 | +2.09% | 38,576,000 |
| Nov 2007 | $8.86 | $8.90 | $7.89 | $8.63 | -3.03% | 75,923,200 |
| Oct 2007 | $8.50 | $9.25 | $8.23 | $8.90 | +3.76% | 24,606,000 |
| Sep 2007 | $9.15 | $9.34 | $8.42 | $8.58 | -6.67% | 18,278,400 |
| Aug 2007 | $9.59 | $9.68 | $7.46 | $9.19 | -4.72% | 43,112,400 |
| Jul 2007 | $10.55 | $10.74 | $9.22 | $9.64 | -9.23% | 37,373,600 |
| Jun 2007 | $10.16 | $10.74 | $10.04 | $10.62 | +4.42% | 13,972,800 |
| May 2007 | $9.48 | $10.27 | $9.15 | $10.17 | +7.33% | 26,930,800 |
| Apr 2007 | $9.15 | $9.56 | $9.03 | $9.48 | +3.30% | 10,266,400 |
| Mar 2007 | $8.40 | $9.29 | $8.30 | $9.18 | +8.90% | 15,108,000 |
| Feb 2007 | $8.00 | $8.43 | $7.95 | $8.43 | +5.35% | 11,406,400 |
| Jan 2007 | $7.85 | $8.20 | $7.56 | $8.00 | +1.88% | 16,502,400 |
| Dec 2006 | $7.32 | $7.89 | $7.20 | $7.85 | +8.13% | 11,739,600 |
| Nov 2006 | $7.31 | $7.50 | $7.08 | $7.26 | +0.14% | 16,356,000 |
| Oct 2006 | $7.30 | $7.39 | $6.96 | $7.25 | -0.89% | 11,705,200 |
| Sep 2006 | $6.83 | $7.46 | $6.51 | $7.32 | +7.93% | 20,252,800 |
| Aug 2006 | $6.57 | $6.79 | $6.44 | $6.78 | +3.39% | 6,638,000 |
| Jul 2006 | $6.62 | $6.70 | $6.25 | $6.56 | -1.02% | 6,148,800 |
| Jun 2006 | $6.68 | $6.75 | $6.34 | $6.62 | -0.79% | 9,181,200 |
| May 2006 | $6.24 | $6.91 | $6.13 | $6.68 | +7.23% | 14,486,400 |
| Apr 2006 | $5.98 | $6.43 | $5.76 | $6.23 | +3.97% | 13,591,200 |
| Mar 2006 | $5.48 | $6.10 | $5.35 | $5.99 | +8.91% | 22,542,000 |
| Feb 2006 | $5.75 | $5.82 | $5.38 | $5.50 | – | 67,734,800 |
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% |