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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.32 | 11.22 | ↓$0.10 (-0.88%) | 11.08 | 11.41 | 15.61M |
2024-03-13 | 11.30 | 11.34 | ↑$0.04 (0.35%) | 11.30 | 11.51 | 15.39M |
2024-03-12 | 11.47 | 11.39 | ↓$0.08 (-0.70%) | 11.08 | 11.48 | 21.83M |
2024-03-11 | 11.59 | 11.32 | ↓$0.27 (-2.33%) | 11.14 | 11.71 | 50.93M |
2024-03-08 | 11.13 | 11.15 | ↑$0.02 (0.18%) | 11.07 | 11.21 | 2.39M |
2024-03-07 | 11.11 | 11.08 | ↓$0.03 (-0.27%) | 11.06 | 11.18 | 2.87M |
2024-03-06 | 11.01 | 11.10 | ↑$0.09 (0.82%) | 10.96 | 11.17 | 4.09M |
2024-03-05 | 10.68 | 10.91 | ↑$0.23 (2.15%) | 10.68 | 11.11 | 4.02M |
2024-03-04 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.67 | 10.78 | 2.03M |
2024-03-01 | 10.74 | 10.70 | ↓$0.04 (-0.37%) | 10.64 | 10.78 | 3.21M |
2024-02-29 | 10.53 | 10.69 | ↑$0.16 (1.52%) | 10.48 | 10.78 | 5.26M |
2024-02-28 | 10.43 | 10.42 | ↓$0.01 (-0.10%) | 10.36 | 10.53 | 2.41M |
2024-02-27 | 10.50 | 10.42 | ↓$0.08 (-0.76%) | 10.39 | 10.54 | 2.86M |
2024-02-26 | 10.54 | 10.44 | ↓$0.10 (-0.95%) | 10.38 | 10.66 | 3.24M |
2024-02-23 | 10.53 | 10.48 | ↓$0.05 (-0.47%) | 10.38 | 10.61 | 3.13M |
2024-02-22 | 10.53 | 10.59 | ↑$0.06 (0.57%) | 10.38 | 10.63 | 4.40M |
2024-02-21 | 10.38 | 10.63 | ↑$0.25 (2.41%) | 10.32 | 10.77 | 6.34M |
2024-02-20 | 10.53 | 10.50 | ↓$0.03 (-0.28%) | 10.34 | 10.95 | 6.66M |
2024-02-16 | 10.39 | 10.53 | ↑$0.14 (1.35%) | 10.33 | 10.69 | 4.57M |
2024-02-15 | 9.92 | 10.46 | ↑$0.54 (5.44%) | 9.92 | 10.49 | 6.24M |
2024-02-14 | 10.08 | 9.93 | ↓$0.15 (-1.49%) | 9.91 | 10.14 | 4.40M |
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