Equitrans Midstream Corp (ETRN) Historical Stock Data

12.50 ↑0.27 (2.25%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ETRN is up 0.47% a day on average. There have been 17 days where Equitrans Midstream Corp closed green and 13 days where ETRN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2711.8112.22↑$0.41 (3.47%)11.7312.2210.08M
2024-03-2611.7711.79↑$0.02 (0.17%)11.7211.919.05M
2024-03-2511.6111.75↑$0.14 (1.21%)11.6011.806.61M
2024-03-2211.4711.58↑$0.11 (0.96%)11.4511.595.20M
2024-03-2111.3111.43↑$0.12 (1.06%)11.3011.547.32M
2024-03-2011.1011.31↑$0.21 (1.89%)11.0611.336.76M
2024-03-1911.0711.12↑$0.05 (0.45%)11.0211.2311.63M
2024-03-1811.0811.06↓$0.02 (-0.18%)11.0411.239.39M
2024-03-1511.2211.08↓$0.14 (-1.25%)10.9311.2916.38M
2024-03-1411.3211.22↓$0.10 (-0.88%)11.0811.4115.61M
2024-03-1311.3011.34↑$0.04 (0.35%)11.3011.5115.39M
2024-03-1211.4711.39↓$0.08 (-0.70%)11.0811.4821.83M
2024-03-1111.5911.32↓$0.27 (-2.33%)11.1411.7150.93M
2024-03-0811.1311.15↑$0.02 (0.18%)11.0711.212.39M
2024-03-0711.1111.08↓$0.03 (-0.27%)11.0611.182.87M
2024-03-0611.0111.10↑$0.09 (0.82%)10.9611.174.09M
2024-03-0510.6810.91↑$0.23 (2.15%)10.6811.114.02M
2024-03-0410.7110.71↑$0.00 (0.00%)10.6710.782.03M
2024-03-0110.7410.70↓$0.04 (-0.37%)10.6410.783.21M
2024-02-2910.5310.69↑$0.16 (1.52%)10.4810.785.26M
2024-02-2810.4310.42↓$0.01 (-0.10%)10.3610.532.41M
2024-02-2710.5010.42↓$0.08 (-0.76%)10.3910.542.86M
2024-02-2610.5410.44↓$0.10 (-0.95%)10.3810.663.24M
2024-02-2310.5310.48↓$0.05 (-0.47%)10.3810.613.13M
2024-02-2210.5310.59↑$0.06 (0.57%)10.3810.634.40M
2024-02-2110.3810.63↑$0.25 (2.41%)10.3210.776.34M
2024-02-2010.5310.50↓$0.03 (-0.28%)10.3410.956.66M
2024-02-1610.3910.53↑$0.14 (1.35%)10.3310.694.57M
2024-02-159.9210.46↑$0.54 (5.44%)9.9210.496.24M
2024-02-1410.089.93↓$0.15 (-1.49%)9.9110.144.40M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$ETRN Markets about as efficient as a retirement home

0 Like Report
glaglewd

$ETRN a comeback is always more fun than an all out win!!!!

0 Like Report