Essential Properties

EPRT
🏛️ usa →
29.22
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.00 31.00 30.73 30.73 7.2K
09:32 31.01 31.01 31.01 31.01 0.4K
09:33 31.01 31.09 30.99 31.00 1.8K
09:34 30.99 31.04 30.99 30.99 0.4K
09:35 30.99 31.00 30.95 30.95 1.0K
09:36 30.95 30.95 30.91 30.91 10.4K
09:37 30.91 30.92 30.91 30.92 2.0K
09:38 30.92 30.92 30.87 30.87 1.4K
09:39 30.88 30.88 30.88 30.88 1.0K
09:40 30.84 30.84 30.84 30.84 0.2K
09:41 30.88 30.88 30.84 30.84 0.5K
09:42 30.84 30.86 30.84 30.86 0.5K
09:43 30.86 30.93 30.86 30.93 5.0K
09:44 30.93 30.93 30.93 30.93 0.7K
09:45 30.93 30.93 30.90 30.90 2.4K
09:46 30.92 30.92 30.92 30.92 1.3K
09:47 30.92 30.92 30.90 30.90 0.5K
09:48 30.90 30.92 30.90 30.92 2.9K
09:49 30.92 30.94 30.92 30.94 14.4K
09:50 30.94 30.95 30.94 30.95 4.8K
09:51 30.95 30.96 30.95 30.96 0.5K
09:52 30.96 30.97 30.95 30.95 0.9K
09:53 30.95 30.98 30.95 30.98 1.5K
09:54 31.00 31.01 30.98 30.98 2.0K
09:55 30.98 30.98 30.94 30.94 1.6K
09:56 30.94 30.94 30.94 30.94 0.6K
09:57 30.94 30.94 30.93 30.93 1.6K
09:58 30.93 30.93 30.93 30.93 0.6K
09:59 30.93 31.00 30.93 31.00 5.4K
10:00 31.03 31.03 31.03 31.03 0.1K
10:01 31.00 31.00 31.00 31.00 2.4K
10:02 31.00 31.04 31.00 31.04 0.7K
10:03 31.04 31.04 31.00 31.01 8.3K
10:04 31.02 31.04 31.02 31.04 2.1K
10:05 31.06 31.08 31.06 31.06 8.2K
10:06 31.05 31.06 31.05 31.05 3.7K
10:07 31.06 31.06 31.05 31.05 10.9K
10:08 31.05 31.05 31.05 31.05 17.0K
10:09 31.00 31.00 30.99 31.00 1.4K
10:10 31.00 31.00 30.99 30.99 2.1K
10:11 31.01 31.01 31.01 31.01 1.4K
10:12 31.01 31.01 30.97 30.98 6.3K
10:13 30.98 30.98 30.96 30.96 0.3K
10:14 30.95 30.95 30.95 30.95 0.5K
10:15 30.95 30.95 30.94 30.95 3.1K
10:16 30.95 30.95 30.95 30.95 0.3K
10:17 30.95 30.95 30.95 30.95 0.4K
10:18 30.95 30.95 30.95 30.95 0.1K
10:19 30.95 30.95 30.94 30.94 0.1K
10:20 30.95 30.96 30.94 30.95 1.2K
10:21 30.95 30.95 30.95 30.95 2.0K
10:22 30.96 30.96 30.96 30.96 0.2K
10:23 30.94 30.94 30.94 30.94 1.0K
10:24 30.94 30.94 30.94 30.94 0.0K
10:25 30.93 30.93 30.92 30.92 1.3K
10:26 30.92 30.93 30.92 30.93 0.4K
10:27 30.93 30.93 30.93 30.93 0.3K
10:28 30.93 30.93 30.90 30.90 1.2K
10:29 30.90 30.90 30.90 30.90 1.2K
10:30 30.91 30.91 30.89 30.89 1.4K
10:31 30.89 30.89 30.89 30.89 0.7K
10:32 30.89 30.89 30.88 30.88 1.4K
10:33 30.88 30.88 30.85 30.85 1.0K
10:34 30.85 30.86 30.84 30.84 1.8K
10:35 30.86 30.86 30.86 30.86 0.3K
10:36 30.86 30.87 30.86 30.86 2.7K
10:37 30.86 30.87 30.86 30.87 0.6K
10:38 30.87 30.87 30.84 30.84 0.9K
10:39 30.85 30.86 30.85 30.86 2.7K
10:40 30.88 30.88 30.88 30.88 0.5K
10:41 30.88 30.88 30.88 30.88 0.6K
10:42 30.88 30.88 30.86 30.86 0.5K
10:43 30.86 30.86 30.85 30.85 0.3K
10:44 30.85 30.85 30.83 30.83 1.4K
10:45 30.83 30.83 30.83 30.83 0.0K
10:46 30.83 30.83 30.83 30.83 0.1K
10:47 30.83 30.83 30.82 30.82 0.4K
10:48 30.82 30.85 30.82 30.85 3.0K
10:49 30.84 30.84 30.84 30.84 1.7K
10:50 30.84 30.84 30.84 30.84 0.5K
10:51 30.84 30.85 30.84 30.85 0.3K
10:52 30.85 30.85 30.84 30.84 1.9K
10:53 30.84 30.84 30.84 30.84 0.3K
10:54 30.84 30.84 30.83 30.83 0.3K
10:55 30.83 30.86 30.83 30.86 2.2K
10:56 30.86 30.86 30.85 30.85 1.2K
10:57 30.85 30.85 30.83 30.83 0.8K
10:58 30.83 30.83 30.83 30.83 0.1K
10:59 30.84 30.84 30.84 30.84 0.5K
11:00 30.87 30.87 30.86 30.87 13.6K
11:01 30.87 30.87 30.85 30.85 4.2K
11:02 30.85 30.86 30.85 30.86 1.1K
11:03 30.85 30.85 30.85 30.85 10.8K
11:04 30.85 30.86 30.85 30.86 1.5K
11:05 30.86 30.86 30.86 30.86 4.9K
11:06 30.87 30.87 30.87 30.87 1.0K
11:07 30.87 30.88 30.87 30.88 3.1K
11:08 30.88 30.92 30.88 30.92 1.5K
11:09 30.92 30.92 30.91 30.91 1.7K
11:10 30.91 30.92 30.91 30.92 13.1K
11:11 30.92 30.92 30.92 30.92 0.3K
11:12 30.92 30.95 30.92 30.93 3.8K
11:13 30.93 30.93 30.93 30.93 0.6K
11:14 30.92 30.96 30.92 30.96 4.6K
11:15 30.96 31.00 30.94 31.00 1.9K
11:16 30.98 31.00 30.97 31.00 5.9K
11:17 31.00 31.00 30.99 30.99 5.5K
11:18 30.99 30.99 30.98 30.98 2.6K
11:19 30.98 30.98 30.98 30.98 0.9K
11:20 31.01 31.01 30.98 30.98 2.2K
11:21 30.97 30.99 30.97 30.99 1.6K
11:22 30.99 30.99 30.97 30.97 3.6K
11:23 30.97 30.97 30.97 30.97 1.1K
11:24 31.00 31.00 31.00 31.00 5.6K
11:25 31.00 31.01 31.00 31.01 1.6K
11:26 31.03 31.03 31.01 31.01 2.9K
11:27 31.02 31.02 31.01 31.01 0.8K
11:28 31.01 31.01 31.00 31.00 1.7K
11:29 31.00 31.00 30.98 30.98 1.4K
11:30 30.98 30.98 30.98 30.98 1.2K
11:31 30.99 30.99 30.98 30.99 2.8K
11:32 30.99 30.99 30.99 30.99 0.4K
11:33 30.99 30.99 30.99 30.99 0.5K
11:34 30.99 30.99 30.99 30.99 0.8K
11:35 30.99 30.99 30.99 30.99 0.5K
11:36 31.01 31.01 31.01 31.01 2.6K
11:37 31.01 31.01 31.01 31.01 0.5K
11:38 31.01 31.01 31.01 31.01 1.3K
11:39 31.00 31.00 31.00 31.00 0.5K
11:40 31.00 31.01 31.00 31.01 3.9K
11:41 31.02 31.02 31.02 31.02 5.1K
11:42 31.02 31.02 31.00 31.00 0.6K
11:43 31.00 31.00 31.00 31.00 0.7K
11:44 31.00 31.01 31.00 31.01 0.7K
11:45 31.00 31.04 31.00 31.04 3.9K
11:46 31.04 31.04 31.04 31.04 0.3K
11:47 31.04 31.04 31.04 31.04 0.7K
11:48 31.07 31.07 31.05 31.05 1.5K
11:49 31.05 31.05 31.03 31.03 0.9K
11:50 31.03 31.05 31.03 31.05 1.1K
11:51 31.05 31.07 31.05 31.07 2.6K
11:52 31.07 31.12 31.07 31.11 3.9K
11:53 31.11 31.11 31.10 31.10 1.9K
11:54 31.10 31.12 31.10 31.12 1.2K
11:55 31.13 31.14 31.12 31.14 17.6K
11:56 31.14 31.15 31.14 31.15 1.1K
11:57 31.17 31.17 31.15 31.15 2.2K
11:58 31.15 31.15 31.13 31.13 1.2K
11:59 31.13 31.13 31.12 31.13 1.6K
12:00 31.13 31.13 31.11 31.11 3.7K
12:01 31.11 31.12 31.10 31.12 5.6K
12:02 31.12 31.13 31.12 31.13 1.1K
12:03 31.13 31.15 31.13 31.15 1.1K
12:04 31.14 31.15 31.14 31.15 1.8K
12:05 31.15 31.15 31.13 31.13 0.7K
12:06 31.15 31.18 31.15 31.18 4.0K
12:07 31.18 31.18 31.14 31.14 3.0K
12:08 31.14 31.14 31.14 31.14 0.9K
12:09 31.14 31.14 31.13 31.14 1.4K
12:10 31.14 31.14 31.13 31.13 0.9K
12:11 31.13 31.13 31.13 31.13 0.9K
12:12 31.13 31.15 31.13 31.15 3.0K
12:13 31.15 31.15 31.15 31.15 0.9K
12:14 31.15 31.20 31.15 31.20 2.2K
12:15 31.20 31.20 31.19 31.20 1.0K
12:16 31.18 31.18 31.18 31.18 3.3K
12:17 31.17 31.18 31.17 31.17 1.1K
12:18 31.18 31.18 31.18 31.18 0.7K
12:19 31.17 31.18 31.17 31.17 0.6K
12:20 31.18 31.18 31.18 31.18 1.1K
12:21 31.18 31.18 31.18 31.18 0.4K
12:22 31.18 31.20 31.15 31.15 4.1K
12:23 31.12 31.12 31.11 31.11 1.1K
12:24 31.11 31.11 31.11 31.11 0.5K
12:25 31.11 31.11 31.11 31.11 0.3K
12:26 31.11 31.14 31.11 31.14 0.4K
12:27 31.14 31.14 31.13 31.13 0.6K
12:28 31.13 31.13 31.13 31.13 0.2K
12:29 31.13 31.14 31.13 31.13 0.5K
12:30 31.13 31.13 31.12 31.12 0.5K
12:31 31.13 31.13 31.12 31.13 2.3K
12:32 31.12 31.12 31.12 31.12 0.8K
12:33 31.12 31.12 31.12 31.12 0.5K
12:34 31.12 31.15 31.12 31.15 3.2K
12:35 31.15 31.15 31.14 31.14 0.3K
12:36 31.14 31.14 31.14 31.14 0.4K
12:37 31.14 31.14 31.13 31.13 1.3K
12:38 31.13 31.13 31.13 31.13 3.0K
12:39 31.12 31.12 31.09 31.11 3.3K
12:40 31.10 31.11 31.10 31.11 85.2K
12:41 31.11 31.12 31.11 31.12 0.4K
12:42 31.12 31.12 31.12 31.12 0.1K
12:43 31.12 31.12 31.09 31.09 2.8K
12:44 31.09 31.10 31.09 31.10 1.3K
12:45 31.10 31.10 31.10 31.10 2.8K
12:46 31.13 31.14 31.13 31.14 1.4K
12:47 31.13 31.13 31.13 31.13 0.5K
12:48 31.13 31.13 31.11 31.11 2.1K
12:49 31.11 31.11 31.11 31.11 0.3K
12:50 31.11 31.13 31.10 31.13 0.5K
12:51 31.13 31.13 31.12 31.12 0.3K
12:52 31.12 31.12 31.08 31.08 4.5K
12:53 31.08 31.10 31.08 31.10 1.8K
12:54 31.10 31.10 31.10 31.10 0.5K
12:55 31.10 31.10 31.10 31.10 0.0K
12:56 31.10 31.10 31.10 31.10 1.4K
12:57 31.10 31.10 31.10 31.10 0.5K
12:58 31.10 31.10 31.10 31.10 2.8K
12:59 31.10 31.10 31.10 31.10 0.5K
13:00 31.10 31.11 31.10 31.11 1.0K
13:01 31.11 31.12 31.11 31.12 0.5K
13:02 31.12 31.12 31.12 31.12 0.0K
13:03 31.12 31.12 31.12 31.12 0.2K
13:04 31.12 31.12 31.10 31.10 0.2K
13:05 31.10 31.12 31.10 31.12 2.5K
13:06 31.12 31.12 31.12 31.12 0.1K
13:07 31.12 31.12 31.12 31.12 0.2K
13:08 31.12 31.12 31.12 31.12 1.4K
13:09 31.12 31.12 31.12 31.12 0.6K
13:10 31.12 31.12 31.12 31.12 0.0K
13:11 31.12 31.20 31.12 31.20 0.6K
13:12 31.20 31.21 31.20 31.21 1.3K
13:13 31.21 31.21 31.21 31.21 0.0K
13:14 31.21 31.21 31.21 31.21 0.2K
13:15 31.21 31.24 31.21 31.24 1.0K
13:16 31.25 31.26 31.25 31.25 3.0K
13:17 31.25 31.25 31.25 31.25 1.2K
13:18 31.22 31.22 31.22 31.22 0.7K
13:19 31.22 31.22 31.22 31.22 0.3K
13:20 31.22 31.22 31.22 31.22 0.2K
13:21 31.21 31.21 31.21 31.21 0.3K
13:22 31.21 31.21 31.21 31.21 0.3K
13:23 31.21 31.21 31.19 31.19 1.9K
13:24 31.19 31.19 31.19 31.19 0.3K
13:25 31.19 31.19 31.19 31.19 0.5K
13:26 31.19 31.19 31.19 31.19 0.2K
13:27 31.19 31.21 31.19 31.21 0.2K
13:28 31.21 31.21 31.20 31.20 1.3K
13:29 31.20 31.20 31.20 31.20 0.3K
13:30 31.20 31.20 31.20 31.20 0.1K
13:31 31.20 31.20 31.20 31.20 0.5K
13:32 31.20 31.20 31.20 31.20 0.4K
13:33 31.20 31.20 31.20 31.20 0.8K
13:34 31.20 31.20 31.20 31.20 0.0K
13:35 31.18 31.18 31.18 31.18 1.6K
13:36 31.18 31.18 31.18 31.18 0.1K
13:37 31.18 31.21 31.18 31.21 2.0K
13:38 31.21 31.21 31.21 31.21 0.9K
13:39 31.22 31.22 31.22 31.22 0.8K
13:40 31.22 31.22 31.22 31.22 0.2K
13:41 31.22 31.22 31.22 31.22 0.2K
13:42 31.22 31.22 31.22 31.22 25.8K
13:43 31.23 31.25 31.23 31.25 3.8K
13:44 31.27 31.28 31.27 31.28 1.2K
13:45 31.25 31.25 31.25 31.25 2.5K
13:46 31.25 31.25 31.25 31.25 0.2K
13:47 31.25 31.25 31.25 31.25 0.5K
13:48 31.25 31.25 31.25 31.25 0.8K
13:49 31.25 31.25 31.25 31.25 2.1K
13:50 31.25 31.25 31.25 31.25 0.3K
13:51 31.25 31.25 31.25 31.25 0.2K
13:52 31.25 31.25 31.25 31.25 0.3K
13:53 31.25 31.25 31.25 31.25 0.3K
13:54 31.25 31.25 31.24 31.24 2.9K
13:55 31.24 31.24 31.24 31.24 0.2K
13:56 31.24 31.24 31.24 31.24 0.5K
13:57 31.24 31.25 31.24 31.25 0.4K
13:58 31.25 31.25 31.24 31.24 0.7K
13:59 31.25 31.27 31.25 31.26 2.8K
14:00 31.26 31.27 31.26 31.27 0.6K
14:01 31.27 31.27 31.26 31.26 0.4K
14:02 31.27 31.29 31.27 31.29 4.4K
14:03 31.29 31.29 31.28 31.28 1.0K
14:04 31.28 31.28 31.27 31.27 1.8K
14:05 31.27 31.27 31.27 31.27 0.0K
14:06 31.27 31.28 31.27 31.28 0.7K
14:07 31.28 31.28 31.26 31.26 2.7K
14:08 31.26 31.26 31.26 31.26 1.2K
14:09 31.26 31.27 31.26 31.27 0.5K
14:10 31.27 31.27 31.26 31.26 0.3K
14:11 31.26 31.26 31.26 31.26 2.9K
14:12 31.27 31.27 31.24 31.24 2.0K
14:13 31.24 31.24 31.24 31.24 1.2K
14:14 31.24 31.25 31.24 31.25 1.9K
14:15 31.25 31.25 31.25 31.25 0.1K
14:16 31.25 31.25 31.25 31.25 0.1K
14:17 31.25 31.25 31.25 31.25 0.1K
14:18 31.25 31.25 31.25 31.25 1.4K
14:19 31.25 31.25 31.25 31.25 0.6K
14:20 31.25 31.25 31.25 31.25 0.4K
14:21 31.25 31.25 31.25 31.25 2.9K
14:22 31.25 31.27 31.25 31.27 1.0K
14:23 31.27 31.27 31.27 31.27 0.2K
14:24 31.27 31.28 31.27 31.28 0.7K
14:25 31.28 31.28 31.28 31.28 0.1K
14:26 31.26 31.27 31.25 31.27 3.5K
14:27 31.27 31.27 31.27 31.27 1.1K
14:28 31.27 31.27 31.27 31.27 0.5K
14:29 31.27 31.27 31.27 31.27 1.0K
14:30 31.27 31.27 31.27 31.27 0.3K
14:31 31.27 31.27 31.27 31.27 0.3K
14:32 31.27 31.27 31.27 31.27 0.3K
14:33 31.26 31.27 31.26 31.27 1.6K
14:34 31.27 31.27 31.27 31.27 0.9K
14:35 31.27 31.27 31.27 31.27 0.1K
14:36 31.28 31.28 31.28 31.28 0.4K
14:37 31.28 31.28 31.27 31.27 1.9K
14:38 31.27 31.27 31.27 31.27 0.8K
14:39 31.27 31.27 31.27 31.27 0.1K
14:40 31.28 31.28 31.28 31.28 2.6K
14:41 31.28 31.30 31.28 31.30 2.5K
14:42 31.30 31.30 31.30 31.30 2.5K
14:43 31.30 31.32 31.30 31.32 0.5K
14:44 31.32 31.32 31.32 31.32 0.6K
14:45 31.32 31.32 31.29 31.29 2.2K
14:46 31.29 31.29 31.29 31.29 0.6K
14:47 31.29 31.29 31.29 31.29 1.2K
14:48 31.29 31.29 31.28 31.28 0.4K
14:49 31.28 31.28 31.28 31.28 2.0K
14:50 31.28 31.28 31.28 31.28 0.2K
14:51 31.28 31.28 31.28 31.28 0.5K
14:52 31.28 31.28 31.28 31.28 0.6K
14:53 31.28 31.28 31.28 31.28 0.5K
14:54 31.27 31.27 31.26 31.26 2.8K
14:55 31.26 31.26 31.26 31.26 0.3K
14:56 31.26 31.26 31.23 31.23 2.2K
14:57 31.23 31.23 31.23 31.23 1.0K
14:58 31.22 31.22 31.22 31.22 1.0K
14:59 31.22 31.22 31.22 31.22 0.9K
15:00 31.19 31.19 31.19 31.19 0.7K
15:01 31.19 31.19 31.18 31.18 1.2K
15:02 31.18 31.18 31.17 31.18 5.8K
15:03 31.18 31.18 31.18 31.18 0.1K
15:04 31.18 31.18 31.18 31.18 0.4K
15:05 31.17 31.18 31.17 31.18 5.1K
15:06 31.18 31.20 31.18 31.20 0.8K
15:07 31.15 31.15 31.15 31.15 2.4K
15:08 31.15 31.15 31.14 31.14 1.0K
15:09 31.14 31.14 31.14 31.14 0.5K
15:10 31.14 31.14 31.12 31.12 2.3K
15:11 31.12 31.13 31.12 31.13 4.1K
15:12 31.13 31.13 31.12 31.12 2.2K
15:13 31.12 31.12 31.10 31.10 1.0K
15:14 31.10 31.11 31.10 31.10 2.5K
15:15 31.10 31.10 31.10 31.10 1.3K
15:16 31.10 31.10 31.10 31.10 0.9K
15:17 31.10 31.10 31.10 31.10 2.7K
15:18 31.10 31.10 31.08 31.08 2.7K
15:19 31.08 31.08 31.07 31.07 1.0K
15:20 31.08 31.08 31.08 31.08 1.8K
15:21 31.07 31.08 31.07 31.08 3.2K
15:22 31.08 31.08 31.08 31.08 0.2K
15:23 31.08 31.10 31.08 31.10 2.7K
15:24 31.10 31.10 31.10 31.10 0.3K
15:25 31.10 31.10 31.09 31.09 0.3K
15:26 31.09 31.09 31.09 31.09 0.9K
15:27 31.09 31.09 31.09 31.09 0.8K
15:28 31.09 31.09 31.09 31.09 0.5K
15:29 31.09 31.09 31.08 31.08 2.8K
15:30 31.09 31.09 31.09 31.09 1.4K
15:31 31.09 31.10 31.09 31.10 64.8K
15:32 31.10 31.12 31.10 31.12 3.1K
15:33 31.12 31.12 31.12 31.12 1.5K
15:34 31.12 31.17 31.12 31.17 1.3K
15:35 31.17 31.17 31.13 31.13 3.9K
15:36 31.13 31.13 31.13 31.13 0.3K
15:37 31.13 31.13 31.11 31.11 1.5K
15:38 31.10 31.12 31.10 31.12 2.2K
15:39 31.11 31.15 31.11 31.14 5.7K
15:40 31.13 31.13 31.13 31.13 1.3K
15:41 31.13 31.13 31.13 31.13 0.8K
15:42 31.13 31.13 31.13 31.13 1.9K
15:43 31.13 31.13 31.12 31.12 2.3K
15:44 31.09 31.09 31.09 31.09 4.1K
15:45 31.09 31.10 31.09 31.10 1.4K
15:46 31.10 31.10 31.09 31.09 2.5K
15:47 31.09 31.09 31.08 31.08 3.0K
15:48 31.08 31.08 31.07 31.08 6.1K
15:49 31.08 31.08 31.08 31.08 2.1K
15:50 31.08 31.08 31.05 31.05 4.9K
15:51 31.08 31.08 31.07 31.07 6.8K
15:52 31.07 31.08 31.07 31.08 2.7K
15:53 31.08 31.08 31.06 31.06 3.5K
15:54 31.05 31.06 31.04 31.06 6.8K
15:55 31.05 31.05 31.04 31.05 3.6K
15:56 31.07 31.11 31.07 31.11 9.6K
15:57 31.11 31.14 31.11 31.14 12.5K
15:58 31.14 31.17 31.14 31.16 16.7K
15:59 31.16 31.19 31.16 31.17 20.5K
16:00 31.17 31.21 31.17 31.20 251.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available