Essential Properties

EPRT
🏛️ usa →
29.23
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 30.87 31.50 30.87 31.15 14.5K
09:32 31.14 31.14 31.14 31.14 1.2K
09:33 31.14 31.14 30.64 30.64 2.4K
09:34 30.64 30.64 30.32 30.32 4.6K
09:35 30.32 30.32 30.32 30.32 0.1K
09:36 30.32 30.37 30.30 30.30 0.3K
09:37 30.30 30.30 30.20 30.20 2.8K
09:38 30.20 30.20 30.06 30.17 0.9K
09:39 30.17 30.20 30.17 30.20 0.3K
09:40 30.25 30.67 30.25 30.67 13.5K
09:41 30.67 30.67 30.67 30.67 1.0K
09:42 30.67 30.70 30.50 30.50 3.2K
09:43 30.50 30.50 30.50 30.50 0.2K
09:44 30.42 30.42 30.42 30.42 0.3K
09:45 30.42 30.42 30.42 30.42 0.0K
09:46 30.44 30.55 30.44 30.55 7.9K
09:47 30.55 30.55 30.55 30.55 0.4K
09:48 30.55 30.55 30.47 30.53 0.7K
09:49 30.55 30.55 30.55 30.55 0.9K
09:50 30.55 30.57 30.55 30.57 16.5K
09:51 30.55 30.58 30.48 30.48 18.1K
09:52 30.48 30.48 30.42 30.42 4.1K
09:53 30.42 30.42 30.42 30.42 0.1K
09:54 30.36 30.36 30.36 30.36 1.0K
09:55 30.36 30.48 30.36 30.48 2.2K
09:56 30.54 30.61 30.54 30.61 1.8K
09:57 30.59 30.63 30.56 30.63 17.4K
09:58 30.63 30.63 30.63 30.63 0.2K
09:59 30.63 30.83 30.63 30.83 1.7K
10:00 30.75 30.75 30.75 30.75 0.1K
10:01 30.84 30.84 30.77 30.84 0.5K
10:02 30.74 30.79 30.71 30.71 2.9K
10:03 30.66 30.69 30.66 30.69 1.7K
10:04 30.69 30.70 30.69 30.70 0.3K
10:05 30.70 30.81 30.67 30.81 4.8K
10:06 30.83 30.83 30.80 30.80 1.3K
10:07 30.80 30.80 30.80 30.80 0.3K
10:08 30.80 30.80 30.79 30.79 1.6K
10:09 30.79 30.87 30.79 30.87 0.8K
10:10 30.87 30.92 30.87 30.92 0.7K
10:11 30.92 30.93 30.85 30.85 6.0K
10:12 30.85 30.86 30.85 30.86 1.6K
10:13 30.80 30.80 30.78 30.78 1.7K
10:14 30.78 30.78 30.78 30.78 0.4K
10:15 30.78 30.87 30.78 30.87 2.2K
10:16 30.87 30.93 30.87 30.93 1.1K
10:17 30.93 30.93 30.90 30.93 0.9K
10:18 30.93 30.93 30.90 30.90 0.5K
10:19 30.93 30.93 30.93 30.93 0.9K
10:20 30.93 30.93 30.93 30.93 0.0K
10:21 30.93 30.93 30.93 30.93 1.7K
10:22 30.93 30.93 30.90 30.90 3.4K
10:23 30.90 30.90 30.90 30.90 0.3K
10:24 30.90 30.94 30.90 30.94 1.2K
10:25 30.93 30.93 30.91 30.93 1.0K
10:26 30.93 30.93 30.92 30.92 2.0K
10:27 30.90 30.91 30.88 30.88 4.4K
10:28 30.87 30.88 30.87 30.88 2.5K
10:29 30.86 30.89 30.85 30.89 3.1K
10:30 30.92 30.92 30.91 30.92 2.5K
10:31 30.92 30.94 30.92 30.94 1.6K
10:32 30.94 30.94 30.87 30.87 2.3K
10:33 30.84 30.87 30.84 30.87 1.0K
10:34 30.88 30.95 30.88 30.95 2.0K
10:35 30.95 30.95 30.84 30.87 2.8K
10:36 30.87 30.87 30.84 30.84 0.6K
10:37 30.84 30.84 30.84 30.84 0.4K
10:38 30.86 30.86 30.84 30.84 1.3K
10:39 30.84 30.84 30.84 30.84 0.4K
10:40 30.87 30.95 30.87 30.95 3.5K
10:41 30.95 30.95 30.93 30.95 1.4K
10:42 30.95 30.95 30.95 30.95 0.6K
10:43 30.95 30.95 30.93 30.93 0.4K
10:44 30.93 30.96 30.93 30.95 3.5K
10:45 30.97 30.97 30.92 30.92 6.0K
10:46 30.92 30.92 30.89 30.89 1.1K
10:47 30.90 30.91 30.90 30.90 5.5K
10:48 30.87 30.87 30.87 30.87 0.7K
10:49 30.87 30.90 30.87 30.87 1.5K
10:50 30.87 30.87 30.87 30.87 0.7K
10:51 30.87 30.87 30.87 30.87 0.8K
10:52 30.87 30.87 30.87 30.87 5.8K
10:53 30.87 30.87 30.87 30.87 1.2K
10:54 30.87 30.87 30.84 30.84 0.5K
10:55 30.84 30.86 30.84 30.86 2.1K
10:56 30.81 30.81 30.79 30.79 2.6K
10:57 30.81 30.82 30.80 30.82 1.2K
10:58 30.80 30.80 30.80 30.80 0.8K
10:59 30.80 30.81 30.78 30.81 6.8K
11:00 30.81 30.81 30.81 30.81 1.4K
11:01 30.81 30.81 30.81 30.81 0.5K
11:02 30.81 30.81 30.81 30.81 3.4K
11:03 30.81 30.81 30.81 30.81 1.1K
11:04 30.78 30.78 30.74 30.74 5.1K
11:05 30.74 30.74 30.74 30.74 1.1K
11:06 30.75 30.76 30.75 30.76 4.7K
11:07 30.76 30.76 30.74 30.76 0.5K
11:08 30.76 30.76 30.72 30.73 2.0K
11:09 30.73 30.73 30.70 30.71 1.8K
11:10 30.71 30.74 30.71 30.74 6.6K
11:11 30.76 30.78 30.74 30.76 5.1K
11:12 30.76 30.76 30.76 30.76 0.4K
11:13 30.76 30.76 30.73 30.73 0.6K
11:14 30.73 30.76 30.73 30.75 0.3K
11:15 30.75 30.76 30.73 30.73 1.4K
11:16 30.73 30.75 30.73 30.75 0.4K
11:17 30.75 30.75 30.72 30.72 0.5K
11:18 30.74 30.74 30.71 30.71 1.1K
11:19 30.71 30.72 30.71 30.71 2.2K
11:20 30.71 30.71 30.69 30.69 1.9K
11:21 30.68 30.69 30.68 30.69 1.8K
11:22 30.69 30.69 30.69 30.69 0.1K
11:23 30.69 30.69 30.69 30.69 2.1K
11:24 30.69 30.70 30.69 30.70 1.6K
11:25 30.70 30.70 30.70 30.70 0.7K
11:26 30.70 30.71 30.69 30.71 3.9K
11:27 30.69 30.69 30.69 30.69 0.9K
11:28 30.69 30.69 30.69 30.69 0.7K
11:29 30.69 30.69 30.65 30.65 3.4K
11:30 30.65 30.65 30.65 30.65 0.3K
11:31 30.65 30.65 30.65 30.65 0.5K
11:32 30.65 30.65 30.63 30.65 1.8K
11:33 30.65 30.65 30.61 30.61 4.7K
11:34 30.62 30.62 30.62 30.62 3.2K
11:35 30.62 30.62 30.62 30.62 0.2K
11:36 30.62 30.62 30.62 30.62 0.8K
11:37 30.62 30.62 30.62 30.62 3.0K
11:38 30.62 30.64 30.62 30.64 4.6K
11:39 30.64 30.64 30.64 30.64 1.7K
11:40 30.64 30.64 30.64 30.64 0.2K
11:41 30.64 30.65 30.64 30.65 5.3K
11:42 30.65 30.65 30.65 30.65 0.3K
11:43 30.65 30.65 30.63 30.63 2.7K
11:44 30.63 30.63 30.63 30.63 0.6K
11:45 30.63 30.63 30.63 30.63 0.3K
11:46 30.63 30.63 30.63 30.63 0.1K
11:47 30.63 30.63 30.63 30.63 1.3K
11:48 30.63 30.63 30.60 30.62 13.6K
11:49 30.66 30.66 30.64 30.64 2.2K
11:50 30.62 30.65 30.62 30.65 4.2K
11:51 30.65 30.75 30.65 30.75 7.3K
11:52 30.76 30.76 30.76 30.76 0.6K
11:53 30.76 30.76 30.76 30.76 0.6K
11:54 30.76 30.76 30.71 30.71 2.2K
11:55 30.67 30.67 30.67 30.67 3.8K
11:56 30.67 30.69 30.66 30.66 3.5K
11:57 30.66 30.67 30.66 30.67 1.1K
11:58 30.67 30.71 30.67 30.68 11.8K
11:59 30.68 30.68 30.68 30.68 1.2K
12:00 30.68 30.68 30.68 30.68 0.3K
12:01 30.68 30.68 30.66 30.66 2.3K
12:02 30.66 30.68 30.66 30.68 3.2K
12:03 30.70 30.70 30.70 30.70 2.6K
12:04 30.70 30.70 30.70 30.70 0.2K
12:05 30.70 30.71 30.70 30.71 2.2K
12:06 30.71 30.71 30.71 30.71 0.4K
12:07 30.71 30.73 30.69 30.73 3.2K
12:08 30.74 30.76 30.74 30.76 1.4K
12:09 30.75 30.75 30.75 30.75 2.4K
12:10 30.75 30.77 30.75 30.77 2.8K
12:11 30.79 30.79 30.78 30.78 3.3K
12:12 30.78 30.78 30.77 30.77 0.5K
12:13 30.77 30.77 30.77 30.77 0.6K
12:14 30.77 30.82 30.77 30.82 3.4K
12:15 30.82 30.83 30.82 30.83 0.4K
12:16 30.83 30.83 30.81 30.81 0.7K
12:17 30.81 30.81 30.81 30.81 0.5K
12:18 30.80 30.80 30.80 30.80 0.4K
12:19 30.80 30.81 30.80 30.80 2.4K
12:20 30.80 30.80 30.80 30.80 0.4K
12:21 30.80 30.80 30.80 30.80 0.9K
12:22 30.80 30.80 30.80 30.80 0.8K
12:23 30.80 30.81 30.80 30.81 0.3K
12:24 30.81 30.85 30.81 30.85 7.1K
12:25 30.85 30.86 30.85 30.86 0.4K
12:26 30.86 30.86 30.86 30.86 0.4K
12:27 30.86 30.86 30.86 30.86 0.9K
12:28 30.86 30.86 30.86 30.86 0.3K
12:29 30.86 30.86 30.83 30.83 4.1K
12:30 30.83 30.83 30.83 30.83 0.9K
12:31 30.83 30.83 30.83 30.83 0.5K
12:32 30.83 30.86 30.83 30.86 3.0K
12:33 30.86 30.88 30.86 30.88 3.0K
12:34 30.88 30.90 30.87 30.90 4.0K
12:35 30.90 30.91 30.90 30.91 2.0K
12:36 30.91 30.91 30.91 30.91 0.9K
12:37 30.91 30.91 30.91 30.91 0.4K
12:38 30.91 30.91 30.89 30.89 0.6K
12:39 30.89 30.91 30.89 30.91 0.8K
12:40 30.91 30.91 30.89 30.89 0.4K
12:41 30.89 30.91 30.89 30.89 0.8K
12:42 30.89 30.89 30.88 30.89 1.8K
12:43 30.89 30.89 30.87 30.87 0.4K
12:44 30.87 30.88 30.87 30.88 2.3K
12:45 30.86 30.87 30.86 30.87 1.8K
12:46 30.87 30.87 30.85 30.85 3.2K
12:47 30.84 30.90 30.84 30.90 9.8K
12:48 30.90 30.90 30.90 30.90 0.6K
12:49 30.91 30.91 30.89 30.89 0.9K
12:50 30.89 30.89 30.89 30.89 2.0K
12:51 30.89 30.89 30.87 30.89 2.5K
12:52 30.89 30.89 30.88 30.88 2.1K
12:53 30.88 30.88 30.88 30.88 1.0K
12:54 30.88 30.88 30.87 30.87 0.9K
12:55 30.87 30.87 30.87 30.87 0.3K
12:56 30.86 30.87 30.86 30.87 0.7K
12:57 30.87 30.88 30.87 30.88 1.1K
12:58 30.88 30.88 30.87 30.88 0.6K
12:59 30.87 30.87 30.87 30.87 1.3K
13:00 30.86 30.88 30.86 30.88 1.2K
13:01 30.87 30.87 30.85 30.85 2.7K
13:02 30.84 30.84 30.83 30.83 0.9K
13:03 30.83 30.83 30.83 30.83 0.8K
13:04 30.83 30.83 30.81 30.81 3.0K
13:05 30.81 30.81 30.79 30.79 1.1K
13:06 30.79 30.81 30.79 30.81 4.8K
13:07 30.81 30.81 30.81 30.81 0.0K
13:08 30.79 30.82 30.79 30.82 5.8K
13:09 30.80 30.82 30.80 30.80 2.6K
13:10 30.80 30.82 30.80 30.82 1.7K
13:11 30.82 30.82 30.82 30.82 0.1K
13:12 30.82 30.82 30.82 30.82 0.5K
13:13 30.82 30.82 30.82 30.82 0.8K
13:14 30.82 30.82 30.82 30.82 0.4K
13:15 30.82 30.86 30.82 30.84 6.7K
13:16 30.84 30.86 30.84 30.84 2.0K
13:17 30.84 30.84 30.84 30.84 0.2K
13:18 30.86 30.86 30.86 30.86 0.5K
13:19 30.86 30.86 30.86 30.86 0.1K
13:20 30.86 30.86 30.83 30.83 3.1K
13:21 30.83 30.83 30.83 30.83 0.6K
13:22 30.83 30.85 30.83 30.85 0.9K
13:23 30.85 30.85 30.85 30.85 0.4K
13:24 30.85 30.85 30.83 30.84 0.7K
13:25 30.84 30.94 30.84 30.94 7.3K
13:26 30.94 30.94 30.94 30.94 0.6K
13:27 30.94 30.94 30.94 30.94 0.1K
13:28 30.94 30.96 30.94 30.96 0.6K
13:29 30.96 30.96 30.96 30.96 1.0K
13:30 30.96 30.96 30.94 30.94 0.4K
13:31 30.94 30.94 30.94 30.94 0.3K
13:32 30.96 30.96 30.93 30.94 3.3K
13:33 30.94 30.95 30.94 30.95 1.8K
13:34 30.95 30.95 30.88 30.88 3.8K
13:35 30.89 30.89 30.89 30.89 0.4K
13:36 30.89 30.89 30.86 30.86 3.6K
13:37 30.86 30.87 30.86 30.87 5.6K
13:38 30.87 30.91 30.87 30.91 2.4K
13:39 30.91 30.92 30.91 30.92 1.2K
13:40 30.95 30.99 30.95 30.98 8.8K
13:41 30.98 30.98 30.97 30.97 2.4K
13:42 30.97 30.97 30.92 30.92 1.7K
13:43 30.92 30.93 30.92 30.93 0.6K
13:44 30.95 30.95 30.93 30.93 1.1K
13:45 30.93 30.93 30.93 30.93 1.1K
13:46 30.93 30.93 30.93 30.93 0.1K
13:47 30.92 30.98 30.92 30.98 10.3K
13:48 30.98 30.98 30.98 30.98 1.4K
13:49 30.98 30.98 30.98 30.98 0.0K
13:50 30.98 30.98 30.95 30.95 1.3K
13:51 30.95 30.96 30.95 30.96 0.7K
13:52 30.95 30.95 30.95 30.95 1.7K
13:53 30.94 30.94 30.91 30.93 5.8K
13:54 30.93 30.93 30.90 30.90 3.4K
13:55 30.90 30.90 30.90 30.90 0.4K
13:56 30.89 30.89 30.89 30.89 0.6K
13:57 30.89 30.89 30.89 30.89 0.3K
13:58 30.89 30.89 30.87 30.87 5.5K
13:59 30.84 30.84 30.83 30.84 7.8K
14:00 30.84 30.84 30.84 30.84 0.2K
14:01 30.82 30.84 30.82 30.84 3.5K
14:02 30.84 30.86 30.84 30.86 7.0K
14:03 30.86 30.88 30.86 30.86 3.9K
14:04 30.87 30.87 30.87 30.87 3.2K
14:05 30.87 30.87 30.87 30.87 1.5K
14:06 30.87 30.87 30.85 30.85 0.2K
14:07 30.85 30.87 30.85 30.87 1.3K
14:08 30.87 30.89 30.87 30.88 14.4K
14:09 30.88 30.89 30.88 30.89 1.7K
14:10 30.89 30.89 30.89 30.89 0.1K
14:11 30.89 30.90 30.89 30.90 1.9K
14:12 30.90 30.90 30.90 30.90 0.8K
14:13 30.88 30.88 30.87 30.88 2.5K
14:14 30.91 30.92 30.87 30.89 7.1K
14:15 30.89 30.90 30.89 30.90 0.8K
14:16 30.90 30.91 30.88 30.88 4.6K
14:17 30.88 30.88 30.88 30.88 2.1K
14:18 30.88 30.88 30.88 30.88 0.4K
14:19 30.88 30.90 30.88 30.90 0.4K
14:20 30.90 30.90 30.87 30.87 0.6K
14:21 30.87 30.89 30.87 30.87 1.6K
14:22 30.88 30.88 30.87 30.87 3.0K
14:23 30.86 30.86 30.85 30.85 4.2K
14:24 30.85 30.85 30.83 30.83 1.1K
14:25 30.81 30.81 30.81 30.81 0.5K
14:26 30.81 30.85 30.81 30.85 5.3K
14:27 30.84 30.84 30.84 30.84 1.2K
14:28 30.84 30.89 30.84 30.89 7.1K
14:29 30.89 30.90 30.89 30.90 0.8K
14:30 30.90 30.91 30.90 30.90 4.2K
14:31 30.90 30.90 30.90 30.90 1.2K
14:32 30.90 30.90 30.89 30.89 1.1K
14:33 30.89 30.90 30.89 30.90 0.4K
14:34 30.90 30.94 30.90 30.94 7.3K
14:35 30.94 30.94 30.94 30.94 0.6K
14:36 30.94 30.94 30.94 30.94 1.1K
14:37 30.94 30.94 30.94 30.94 0.4K
14:38 30.94 30.94 30.94 30.94 1.1K
14:39 30.94 30.94 30.93 30.93 0.4K
14:40 30.96 30.96 30.96 30.96 12.5K
14:41 30.96 30.96 30.93 30.93 4.1K
14:42 30.93 30.93 30.92 30.92 1.3K
14:43 30.92 30.93 30.92 30.93 4.0K
14:44 30.93 30.94 30.93 30.94 1.0K
14:45 30.94 30.94 30.92 30.92 2.5K
14:46 30.92 30.92 30.92 30.92 0.5K
14:47 30.92 30.92 30.92 30.92 0.4K
14:48 30.92 30.95 30.92 30.95 7.3K
14:49 30.95 30.95 30.95 30.95 0.8K
14:50 30.95 30.95 30.95 30.95 0.2K
14:51 30.96 30.96 30.95 30.95 1.1K
14:52 30.95 30.95 30.95 30.95 1.3K
14:53 30.95 30.99 30.95 30.98 10.2K
14:54 30.98 30.98 30.98 30.98 0.5K
14:55 30.98 30.98 30.97 30.97 0.8K
14:56 30.96 30.96 30.96 30.96 4.5K
14:57 30.96 30.96 30.96 30.96 1.2K
14:58 30.95 30.95 30.95 30.95 1.7K
14:59 30.94 30.95 30.93 30.93 2.4K
15:00 30.94 30.98 30.94 30.97 6.7K
15:01 30.97 30.98 30.97 30.98 1.3K
15:02 30.98 31.04 30.98 31.04 2.0K
15:03 31.04 31.04 31.04 31.04 1.5K
15:04 31.04 31.06 31.04 31.04 1.6K
15:05 31.04 31.04 31.04 31.04 1.2K
15:06 31.04 31.04 31.04 31.04 1.4K
15:07 31.04 31.05 31.04 31.05 1.3K
15:08 31.05 31.05 31.05 31.05 3.3K
15:09 31.05 31.05 31.04 31.04 6.6K
15:10 31.03 31.03 31.03 31.03 1.5K
15:11 31.03 31.03 31.03 31.03 2.6K
15:12 31.03 31.03 31.02 31.02 2.8K
15:13 31.02 31.02 31.02 31.02 1.6K
15:14 31.02 31.02 31.02 31.02 0.6K
15:15 31.02 31.02 31.02 31.02 1.9K
15:16 31.03 31.03 31.03 31.03 6.7K
15:17 31.03 31.03 31.03 31.03 0.6K
15:18 31.03 31.04 31.03 31.04 3.2K
15:19 31.05 31.05 31.04 31.04 2.5K
15:20 31.04 31.04 31.04 31.04 1.1K
15:21 31.05 31.06 31.05 31.06 3.5K
15:22 31.06 31.06 31.06 31.06 0.6K
15:23 31.02 31.02 31.00 31.00 3.7K
15:24 31.00 31.01 30.99 30.99 7.5K
15:25 31.00 31.00 31.00 31.00 3.8K
15:26 31.00 31.01 31.00 31.01 3.3K
15:27 31.01 31.01 31.01 31.01 1.0K
15:28 31.01 31.01 31.01 31.01 1.6K
15:29 31.05 31.08 31.05 31.08 4.5K
15:30 31.09 31.09 31.07 31.07 7.9K
15:31 31.08 31.09 31.08 31.09 4.3K
15:32 31.09 31.09 31.08 31.08 2.1K
15:33 31.07 31.07 31.07 31.07 1.1K
15:34 31.07 31.07 31.07 31.07 0.9K
15:35 31.08 31.08 31.07 31.07 8.9K
15:36 31.07 31.07 31.04 31.04 5.3K
15:37 31.03 31.03 31.02 31.02 1.4K
15:38 31.02 31.02 31.01 31.02 2.9K
15:39 31.02 31.02 30.99 30.99 3.0K
15:40 30.98 30.99 30.98 30.99 9.8K
15:41 30.99 30.99 30.97 30.97 2.4K
15:42 30.97 30.97 30.97 30.97 2.3K
15:43 30.97 31.02 30.97 31.02 11.2K
15:44 31.03 31.03 31.00 31.00 4.0K
15:45 31.02 31.02 31.01 31.01 6.2K
15:46 31.02 31.03 31.02 31.02 1.6K
15:47 31.03 31.08 31.02 31.08 6.1K
15:48 31.07 31.07 31.07 31.07 12.9K
15:49 31.07 31.10 31.07 31.10 8.2K
15:50 31.09 31.11 31.09 31.11 6.4K
15:51 31.13 31.13 31.08 31.08 8.9K
15:52 31.09 31.09 31.06 31.07 9.3K
15:53 31.10 31.13 31.10 31.13 14.4K
15:54 31.14 31.14 31.13 31.14 9.3K
15:55 31.14 31.14 31.13 31.13 8.8K
15:56 31.14 31.17 31.13 31.17 21.1K
15:57 31.17 31.23 31.17 31.23 24.8K
15:58 31.24 31.24 31.17 31.17 26.5K
15:59 31.18 31.18 31.15 31.16 22.4K
16:00 31.16 31.16 31.12 31.12 396.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available