Equitrans Midstream Corp (ETRN) Historical Stock Data
13.74 ↑0.02 (0.15%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ETRN is up 0.74% a day on average. There have been 19 days where Equitrans Midstream Corp closed green and 11 days where ETRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.68 | 13.74 | ↑$0.06 (0.44%) | 13.40 | 13.80 | 6.69M |
| 2024-04-25 | 13.32 | 13.72 | ↑$0.40 (3.00%) | 13.32 | 13.75 | 6.64M |
| 2024-04-24 | 12.79 | 13.44 | ↑$0.65 (5.08%) | 12.79 | 13.51 | 7.83M |
| 2024-04-23 | 12.86 | 12.89 | ↑$0.03 (0.23%) | 12.80 | 13.10 | 5.40M |
| 2024-04-22 | 12.45 | 12.86 | ↑$0.41 (3.29%) | 12.39 | 12.92 | 5.78M |
| 2024-04-19 | 12.25 | 12.45 | ↑$0.20 (1.63%) | 12.21 | 12.48 | 5.22M |
| 2024-04-18 | 12.30 | 12.25 | ↓$0.05 (-0.41%) | 12.23 | 12.50 | 9.11M |
| 2024-04-17 | 12.33 | 12.27 | ↓$0.06 (-0.49%) | 12.27 | 12.50 | 5.26M |
| 2024-04-16 | 12.39 | 12.29 | ↓$0.10 (-0.81%) | 11.97 | 12.40 | 4.44M |
| 2024-04-15 | 12.69 | 12.42 | ↓$0.27 (-2.13%) | 12.41 | 12.82 | 6.03M |
| 2024-04-12 | 12.80 | 12.71 | ↓$0.09 (-0.70%) | 12.64 | 13.06 | 5.73M |
| 2024-04-11 | 12.81 | 12.80 | ↓$0.01 (-0.08%) | 12.55 | 12.88 | 4.87M |
| 2024-04-10 | 12.83 | 12.78 | ↓$0.05 (-0.39%) | 12.73 | 12.98 | 8.04M |
| 2024-04-09 | 12.55 | 12.87 | ↑$0.32 (2.55%) | 12.55 | 12.91 | 8.25M |
| 2024-04-08 | 12.34 | 12.55 | ↑$0.21 (1.70%) | 12.32 | 12.55 | 8.35M |
| 2024-04-05 | 12.44 | 12.31 | ↓$0.13 (-1.05%) | 12.27 | 12.45 | 5.52M |
| 2024-04-04 | 12.63 | 12.46 | ↓$0.17 (-1.35%) | 12.42 | 12.76 | 9.33M |
| 2024-04-03 | 12.39 | 12.56 | ↑$0.17 (1.37%) | 12.39 | 12.57 | 7.75M |
| 2024-04-02 | 12.41 | 12.42 | ↑$0.01 (0.08%) | 12.31 | 12.54 | 6.13M |
| 2024-04-01 | 12.50 | 12.53 | ↑$0.03 (0.24%) | 12.41 | 12.66 | 10.14M |
| 2024-03-28 | 12.21 | 12.49 | ↑$0.28 (2.29%) | 12.20 | 12.68 | 10.42M |
| 2024-03-27 | 11.81 | 12.22 | ↑$0.41 (3.47%) | 11.73 | 12.22 | 10.08M |
| 2024-03-26 | 11.77 | 11.79 | ↑$0.02 (0.17%) | 11.72 | 11.91 | 9.05M |
| 2024-03-25 | 11.61 | 11.75 | ↑$0.14 (1.21%) | 11.60 | 11.80 | 6.61M |
| 2024-03-22 | 11.47 | 11.58 | ↑$0.11 (0.96%) | 11.45 | 11.59 | 5.20M |
| 2024-03-21 | 11.31 | 11.43 | ↑$0.12 (1.06%) | 11.30 | 11.54 | 7.32M |
| 2024-03-20 | 11.10 | 11.31 | ↑$0.21 (1.89%) | 11.06 | 11.33 | 6.76M |
| 2024-03-19 | 11.07 | 11.12 | ↑$0.05 (0.45%) | 11.02 | 11.23 | 11.63M |
| 2024-03-18 | 11.08 | 11.06 | ↓$0.02 (-0.18%) | 11.04 | 11.23 | 9.39M |
| 2024-03-15 | 11.22 | 11.08 | ↓$0.14 (-1.25%) | 10.93 | 11.29 | 16.38M |
Create an account or log in to view more rows.
$ETRN it's going down??
$ETRN low volume today isn’t necessarily a bad thing
$ETRN weak
$ETRN Markets about as efficient as a retirement home
$ETRN pressure
$ETRN Fuk the 1% even though i feel like the 1%
$ETRN a comeback is always more fun than an all out win!!!!
$ETRN dont be a POS today
$ETRN bounce back baby
$ETRN all in