Energy Transfer LP Preferred Series I (ET_pi)

ET_pi
🏛️ 미국 →
11.42
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 11.47 11.44 11.31 11.42 0.1M
2025-09-29 11.50 11.49 11.39 11.41 0.0M
2025-09-26 11.50 11.50 11.39 11.44 0.1M
2025-09-25 11.49 11.50 11.38 11.43 0.0M
2025-09-24 11.45 11.47 11.40 11.47 0.1M
2025-09-23 11.36 11.49 11.37 11.41 0.0M
2025-09-22 11.45 11.47 11.42 11.43 0.1M
2025-09-19 11.42 11.50 11.38 11.47 0.0M
2025-09-18 11.50 11.50 11.41 11.50 0.0M
2025-09-17 11.50 11.50 11.40 11.41 0.1M
2025-09-16 11.41 11.49 11.40 11.44 0.1M
2025-09-15 11.51 11.51 11.41 11.43 0.1M
2025-09-12 11.38 11.41 11.34 11.41 0.0M
2025-09-11 11.50 11.50 11.32 11.40 0.1M
2025-09-10 11.51 11.51 11.45 11.47 0.0M
2025-09-09 11.40 11.50 11.40 11.49 0.0M
2025-09-08 11.48 11.51 11.44 11.50 0.0M
2025-09-05 11.31 11.48 11.31 11.45 0.1M
2025-09-04 11.46 11.46 11.32 11.44 0.1M
2025-09-03 11.46 11.46 11.40 11.46 0.0M
2025-09-02 11.40 11.46 11.40 11.45 0.1M
2025-08-29 11.50 11.50 11.40 11.46 0.0M
2025-08-28 11.50 11.50 11.45 11.50 0.0M
2025-08-27 11.50 11.50 11.43 11.43 0.0M
2025-08-26 11.50 11.50 11.30 11.45 0.0M
2025-08-25 11.49 11.49 11.35 11.36 0.0M
2025-08-22 11.30 11.40 11.30 11.39 0.0M
2025-08-21 11.28 11.30 11.27 11.29 0.1M
2025-08-20 11.22 11.31 11.22 11.30 0.1M
2025-08-19 11.26 11.39 11.21 11.27 0.1M
2025-08-18 11.38 11.45 11.30 11.35 0.1M
2025-08-15 11.51 11.51 11.35 11.40 0.1M
2025-08-14 11.53 11.53 11.35 11.38 0.0M
2025-08-13 11.49 11.49 11.36 11.39 0.1M
2025-08-12 11.40 11.42 11.32 11.41 0.8M
2025-08-11 11.38 11.38 11.26 11.32 0.1M
2025-08-08 11.25 11.29 11.25 11.26 0.1M
2025-08-07 11.34 11.37 11.23 11.29 0.1M
2025-08-06 11.44 11.44 11.29 11.32 0.1M
2025-08-05 11.45 11.50 11.16 11.41 0.1M
2025-08-04 11.45 11.52 11.30 11.49 0.2M
2025-08-01 11.55 11.62 11.40 11.59 0.1M
2025-07-31 11.38 11.55 11.38 11.55 0.1M
2025-07-30 11.48 11.49 11.42 11.45 0.1M
2025-07-29 11.47 11.47 11.41 11.46 0.1M
2025-07-28 11.46 11.46 11.41 11.43 0.0M
2025-07-25 11.44 11.45 11.41 11.44 0.0M
2025-07-24 11.42 11.43 11.38 11.42 0.1M
2025-07-23 11.31 11.41 11.31 11.39 0.0M
2025-07-22 11.41 11.41 11.30 11.31 0.0M
2025-07-21 11.30 11.38 11.26 11.32 0.1M
2025-07-18 11.41 11.41 11.38 11.38 0.0M
2025-07-17 11.39 11.41 11.37 11.39 0.0M
2025-07-16 11.38 11.40 11.30 11.39 0.0M
2025-07-15 11.35 11.36 11.30 11.33 0.0M
2025-07-14 11.35 11.37 11.30 11.37 0.1M
2025-07-11 11.30 11.35 11.30 11.33 0.1M
2025-07-10 11.30 11.35 11.30 11.35 0.0M
2025-07-09 11.36 11.37 11.28 11.34 0.1M
2025-07-08 11.27 11.39 11.27 11.35 0.1M
2025-07-07 11.39 11.39 11.32 11.36 0.1M
2025-07-03 11.40 11.40 11.29 11.39 0.0M
2025-07-02 11.40 11.40 11.26 11.36 0.1M
2025-07-01 11.25 11.37 11.25 11.37 0.0M
2025-06-30 11.27 11.29 11.25 11.25 0.1M
2025-06-27 11.37 11.41 11.26 11.27 0.1M
2025-06-26 11.40 11.40 11.36 11.39 0.0M
2025-06-25 11.37 11.40 11.34 11.36 0.0M
2025-06-24 11.40 11.40 11.34 11.34 0.0M
2025-06-23 11.36 11.36 11.32 11.35 0.0M
2025-06-20 11.25 11.39 11.25 11.36 0.1M
2025-06-18 11.39 11.39 11.30 11.35 0.0M
2025-06-17 11.30 11.36 11.30 11.36 0.0M
2025-06-16 11.35 11.40 11.31 11.33 0.1M
2025-06-13 11.40 11.40 11.35 11.37 0.0M
2025-06-12 11.36 11.40 11.35 11.36 0.0M
2025-06-11 11.30 11.41 11.30 11.38 0.0M
2025-06-10 11.42 11.42 11.34 11.39 0.0M
2025-06-09 11.26 11.42 10.65 11.37 0.1M
2025-06-06 11.50 11.50 11.40 11.43 0.1M
2025-06-05 11.51 11.51 11.43 11.48 0.0M
2025-06-04 11.40 11.50 11.40 11.47 0.1M
2025-06-03 11.40 11.48 11.40 11.46 0.0M
2025-06-02 11.45 11.48 11.40 11.43 0.1M
2025-05-30 11.40 11.50 11.34 11.49 0.0M
2025-05-29 11.50 11.50 11.45 11.50 0.0M
2025-05-28 11.35 11.45 11.35 11.45 0.1M
2025-05-27 11.50 11.50 11.30 11.41 0.0M
2025-05-23 11.42 11.50 11.29 11.40 0.1M
2025-05-22 11.42 11.47 11.41 11.45 0.0M
2025-05-21 11.52 11.52 11.41 11.43 0.1M
2025-05-20 11.59 11.59 11.49 11.52 0.0M
2025-05-19 11.49 11.58 11.35 11.50 0.1M
2025-05-16 11.60 11.60 11.50 11.56 0.1M
2025-05-15 11.65 11.65 11.48 11.57 0.0M
2025-05-14 11.59 11.59 11.55 11.57 0.0M
2025-05-13 11.70 11.70 11.56 11.58 0.0M
2025-05-12 11.50 11.62 11.48 11.61 0.1M
2025-05-09 11.65 11.65 11.60 11.62 0.0M
2025-05-08 11.60 11.60 11.52 11.60 0.0M
2025-05-07 11.43 11.55 11.36 11.55 0.0M
2025-05-06 11.56 11.59 11.45 11.49 0.1M
2025-05-05 11.64 11.67 11.36 11.56 0.1M
2025-05-02 11.70 11.75 11.60 11.69 0.1M
2025-05-01 11.82 11.82 11.70 11.81 0.0M
2025-04-30 11.75 11.79 11.71 11.76 0.0M
2025-04-29 11.73 11.74 11.69 11.73 0.0M
2025-04-28 11.70 11.70 11.58 11.70 0.0M
2025-04-25 11.65 11.71 11.58 11.69 0.1M
2025-04-24 11.58 11.58 11.50 11.58 0.1M
2025-04-23 11.50 11.58 11.50 11.58 0.0M
2025-04-22 11.51 11.53 11.35 11.50 0.0M
2025-04-21 11.49 11.49 11.30 11.30 0.1M
2025-04-17 11.48 11.48 11.31 11.36 0.1M
2025-04-16 11.65 11.65 11.35 11.40 0.1M
2025-04-15 11.35 11.41 11.25 11.41 0.1M
2025-04-14 11.22 11.27 11.11 11.22 0.1M
2025-04-11 11.00 11.20 10.90 11.16 0.1M
2025-04-10 11.11 11.27 10.95 10.98 0.1M
2025-04-09 10.89 11.25 10.81 11.22 0.2M
2025-04-08 10.86 11.30 10.86 10.89 0.2M
2025-04-07 11.02 11.30 10.50 10.82 0.4M
2025-04-04 11.44 11.44 11.01 11.37 0.2M
2025-04-03 11.65 11.69 11.50 11.50 0.2M
2025-04-02 11.57 11.70 11.57 11.65 0.1M
2025-04-01 11.67 11.75 11.51 11.55 0.1M
2025-03-31 11.75 11.85 11.62 11.67 0.0M
2025-03-28 11.78 11.88 11.73 11.77 0.0M
2025-03-27 11.79 11.79 11.75 11.76 0.0M
2025-03-26 11.80 11.80 11.75 11.75 0.0M
2025-03-25 11.79 11.80 11.72 11.76 0.0M
2025-03-24 11.75 11.77 11.70 11.75 0.1M
2025-03-21 11.60 11.70 11.60 11.68 0.0M
2025-03-20 11.75 11.75 11.64 11.68 0.1M
2025-03-19 11.75 11.75 11.65 11.69 0.0M
2025-03-18 11.66 11.74 11.59 11.63 0.1M
2025-03-17 11.60 11.79 11.57 11.64 0.1M
2025-03-14 11.55 11.58 11.50 11.57 0.0M
2025-03-13 11.45 11.55 11.45 11.55 0.0M
2025-03-12 11.47 11.60 11.41 11.54 0.3M
2025-03-11 11.54 11.54 11.37 11.47 0.1M
2025-03-10 11.66 11.70 11.46 11.50 0.1M
2025-03-07 11.66 11.66 11.49 11.51 0.1M
2025-03-06 11.53 11.58 11.52 11.55 0.0M
2025-03-05 11.82 11.82 11.51 11.63 0.1M
2025-03-04 11.52 11.63 11.45 11.63 0.6M
2025-03-03 11.63 11.75 11.41 11.55 0.1M
2025-02-28 11.69 11.70 11.51 11.63 0.1M
2025-02-27 11.82 11.82 11.65 11.70 0.1M
2025-02-26 11.73 11.75 11.61 11.75 0.1M
2025-02-25 11.80 11.80 11.65 11.71 0.1M
2025-02-24 11.75 11.78 11.70 11.77 0.1M
2025-02-21 11.75 11.85 11.75 11.75 0.1M
2025-02-20 11.80 11.84 11.78 11.81 0.1M
2025-02-19 11.85 11.87 11.79 11.84 0.0M
2025-02-18 11.95 11.95 11.66 11.80 0.2M
2025-02-14 11.95 11.95 11.86 11.94 0.0M
2025-02-13 11.90 11.95 11.80 11.95 0.1M
2025-02-12 11.84 11.90 11.84 11.86 0.0M
2025-02-11 11.84 11.86 11.70 11.86 0.0M
2025-02-10 11.65 11.83 11.65 11.83 0.0M
2025-02-07 11.74 11.76 11.70 11.75 0.0M
2025-02-06 11.75 11.76 11.70 11.75 0.1M
2025-02-05 11.69 11.74 11.60 11.73 0.1M
2025-02-04 11.57 11.69 11.45 11.60 0.2M
2025-02-03 11.65 11.80 11.49 11.65 0.2M
2025-01-31 11.85 11.94 11.78 11.80 0.1M
2025-01-30 11.99 12.03 11.95 11.98 0.0M
2025-01-29 12.00 12.04 11.96 11.99 0.1M
2025-01-28 11.99 11.99 11.90 11.96 0.1M
2025-01-27 11.85 11.98 11.80 11.89 0.1M
2025-01-24 11.95 11.95 11.88 11.90 0.1M
2025-01-23 11.87 11.94 11.87 11.94 0.1M
2025-01-22 11.91 11.93 11.87 11.93 0.0M
2025-01-21 11.75 11.89 11.74 11.84 0.1M
2025-01-17 11.71 11.88 11.65 11.65 0.1M
2025-01-16 11.90 11.90 11.72 11.77 0.1M
2025-01-15 11.79 11.81 11.75 11.75 0.1M
2025-01-14 11.79 11.79 11.72 11.78 0.0M
2025-01-13 11.71 11.82 11.68 11.73 0.1M
2025-01-10 11.76 11.90 11.71 11.76 0.1M
2025-01-08 11.73 11.80 11.71 11.76 0.0M
2025-01-07 11.68 11.75 11.68 11.73 0.0M
2025-01-06 11.75 11.78 11.65 11.71 0.0M
2025-01-03 11.86 11.87 11.70 11.70 0.1M
2025-01-02 11.67 11.75 11.65 11.71 0.1M