Essential Properties

EPRT
🏛️ usa →
29.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.88 31.88 31.88 31.88 12.3K
09:31 31.86 31.99 31.86 31.99 2.4K
09:32 31.85 31.85 31.85 31.85 0.7K
09:33 31.86 31.86 31.86 31.86 0.8K
09:34 31.86 31.86 31.86 31.86 0.5K
09:35 31.88 32.02 31.88 31.94 6.4K
09:36 31.95 31.96 31.95 31.96 0.9K
09:37 31.94 31.94 31.94 31.94 1.1K
09:38 31.94 31.94 31.94 31.94 3.6K
09:39 31.95 31.95 31.95 31.95 0.6K
09:40 31.93 31.93 31.93 31.93 0.5K
09:41 31.94 31.94 31.89 31.89 1.4K
09:42 31.90 31.90 31.90 31.90 2.2K
09:43 31.92 31.92 31.92 31.92 1.7K
09:44 31.86 31.86 31.84 31.84 1.4K
09:45 31.84 31.84 31.84 31.84 0.3K
09:46 31.81 31.81 31.81 31.81 0.2K
09:47 31.82 31.82 31.79 31.79 2.6K
09:48 31.83 31.83 31.79 31.79 1.6K
09:49 31.78 31.80 31.78 31.80 2.9K
09:50 31.85 31.85 31.85 31.85 2.5K
09:51 31.80 31.80 31.78 31.78 5.7K
09:53 31.84 31.84 31.84 31.84 0.2K
09:54 31.83 31.83 31.83 31.83 0.7K
09:55 31.83 31.83 31.83 31.83 2.7K
09:58 31.86 31.86 31.83 31.83 3.1K
10:00 31.87 31.87 31.83 31.83 3.0K
10:01 31.82 31.82 31.82 31.82 1.1K
10:02 31.81 31.81 31.77 31.77 1.7K
10:03 31.77 31.81 31.77 31.81 1.7K
10:04 31.79 31.79 31.79 31.79 1.2K
10:05 31.82 31.82 31.82 31.82 1.7K
10:06 31.82 31.83 31.81 31.81 2.3K
10:07 31.78 31.78 31.78 31.78 1.3K
10:08 31.75 31.79 31.75 31.79 3.7K
10:09 31.79 31.79 31.79 31.79 0.8K
10:10 31.79 31.80 31.78 31.80 4.3K
10:11 31.80 31.84 31.80 31.84 6.4K
10:12 31.84 31.85 31.83 31.85 4.8K
10:13 31.86 31.86 31.86 31.86 1.6K
10:14 31.88 31.90 31.87 31.90 1.6K
10:15 31.91 31.91 31.91 31.91 6.7K
10:16 31.91 31.91 31.91 31.91 0.5K
10:17 31.92 31.93 31.92 31.93 5.7K
10:18 31.93 31.95 31.93 31.95 2.7K
10:19 31.95 31.95 31.93 31.94 12.0K
10:20 31.92 31.92 31.92 31.92 2.4K
10:21 31.93 31.93 31.87 31.87 5.6K
10:22 31.89 31.89 31.89 31.89 0.8K
10:23 31.90 31.90 31.90 31.90 1.7K
10:24 31.89 31.90 31.89 31.90 1.0K
10:25 31.92 31.92 31.90 31.90 2.4K
10:26 31.89 31.89 31.89 31.89 1.5K
10:27 31.86 31.86 31.85 31.85 1.8K
10:28 31.83 31.83 31.83 31.83 0.7K
10:29 31.83 31.84 31.81 31.83 2.6K
10:30 31.83 31.85 31.83 31.85 2.4K
10:31 31.87 31.87 31.87 31.87 0.9K
10:32 31.89 31.89 31.89 31.89 0.9K
10:33 31.93 31.94 31.93 31.94 2.0K
10:35 31.92 31.92 31.90 31.90 9.7K
10:36 31.84 31.84 31.84 31.84 9.5K
10:37 31.84 31.85 31.84 31.85 3.5K
10:38 31.83 31.83 31.83 31.83 0.4K
10:39 31.84 31.84 31.84 31.84 1.8K
10:42 31.84 31.84 31.84 31.84 1.5K
10:43 31.82 31.82 31.82 31.82 0.7K
10:44 31.82 31.82 31.81 31.81 3.6K
10:45 31.82 31.82 31.82 31.82 0.3K
10:46 31.77 31.77 31.77 31.77 3.3K
10:47 31.72 31.72 31.72 31.72 0.5K
10:48 31.72 31.72 31.72 31.72 0.8K
10:49 31.72 31.73 31.72 31.72 1.7K
10:50 31.70 31.72 31.70 31.72 12.9K
10:51 31.71 31.71 31.69 31.69 5.5K
10:52 31.69 31.69 31.69 31.69 5.9K
10:53 31.71 31.71 31.71 31.71 1.6K
10:54 31.71 31.73 31.71 31.73 2.0K
10:55 31.71 31.74 31.71 31.74 6.5K
10:58 31.77 31.77 31.77 31.77 4.4K
11:00 31.72 31.72 31.72 31.72 2.5K
11:01 31.71 31.71 31.69 31.69 27.9K
11:04 31.72 31.72 31.70 31.70 3.0K
11:06 31.68 31.68 31.68 31.68 1.8K
11:07 31.67 31.67 31.61 31.61 7.4K
11:08 31.63 31.63 31.63 31.63 0.7K
11:09 31.67 31.67 31.67 31.67 1.7K
11:10 31.67 31.67 31.67 31.67 1.1K
11:11 31.65 31.65 31.65 31.65 2.2K
11:13 31.63 31.63 31.63 31.63 0.4K
11:14 31.63 31.68 31.63 31.68 2.6K
11:15 31.68 31.68 31.68 31.68 1.5K
11:16 31.64 31.68 31.64 31.66 3.8K
11:17 31.66 31.66 31.63 31.63 2.3K
11:18 31.64 31.66 31.64 31.66 1.9K
11:20 31.64 31.64 31.64 31.64 0.6K
11:21 31.67 31.67 31.67 31.67 1.3K
11:23 31.68 31.68 31.68 31.68 1.9K
11:25 31.70 31.71 31.70 31.71 2.5K
11:26 31.70 31.72 31.70 31.71 6.4K
11:29 31.68 31.68 31.68 31.68 1.3K
11:31 31.70 31.70 31.70 31.70 1.6K
11:33 31.67 31.69 31.67 31.69 3.9K
11:34 31.67 31.67 31.66 31.66 4.2K
11:36 31.63 31.65 31.63 31.64 4.3K
11:38 31.65 31.65 31.65 31.65 7.1K
11:39 31.65 31.65 31.64 31.64 2.4K
11:40 31.63 31.63 31.63 31.63 0.9K
11:41 31.62 31.66 31.62 31.65 11.9K
11:42 31.67 31.67 31.65 31.65 2.0K
11:43 31.66 31.66 31.66 31.66 0.6K
11:44 31.68 31.68 31.67 31.67 19.0K
11:45 31.67 31.67 31.67 31.67 2.6K
11:46 31.66 31.66 31.65 31.65 1.8K
11:47 31.64 31.64 31.63 31.63 2.1K
11:48 31.59 31.59 31.58 31.58 7.6K
11:49 31.58 31.59 31.58 31.59 4.2K
11:50 31.58 31.58 31.58 31.58 1.6K
11:51 31.60 31.63 31.60 31.63 13.9K
11:52 31.62 31.64 31.62 31.64 14.0K
11:53 31.64 31.64 31.64 31.64 4.4K
11:54 31.64 31.64 31.64 31.64 0.7K
11:55 31.63 31.63 31.63 31.63 0.6K
11:56 31.62 31.62 31.62 31.62 1.3K
11:57 31.61 31.61 31.61 31.61 4.9K
11:58 31.60 31.60 31.58 31.58 1.9K
11:59 31.55 31.56 31.55 31.56 7.8K
12:00 31.56 31.56 31.55 31.55 1.0K
12:01 31.54 31.54 31.54 31.54 0.4K
12:02 31.53 31.53 31.50 31.50 2.1K
12:03 31.49 31.50 31.47 31.47 2.2K
12:04 31.45 31.45 31.41 31.41 4.7K
12:05 31.46 31.48 31.46 31.48 4.2K
12:06 31.52 31.52 31.52 31.52 4.6K
12:07 31.53 31.53 31.53 31.53 1.3K
12:08 31.52 31.52 31.52 31.52 0.6K
12:09 31.51 31.51 31.51 31.51 0.6K
12:10 31.51 31.51 31.51 31.51 0.3K
12:11 31.52 31.55 31.52 31.55 2.1K
12:12 31.54 31.54 31.54 31.54 0.3K
12:13 31.57 31.57 31.57 31.57 2.6K
12:14 31.58 31.58 31.58 31.58 1.4K
12:16 31.58 31.58 31.58 31.58 0.3K
12:17 31.60 31.60 31.60 31.60 0.9K
12:18 31.62 31.64 31.62 31.64 1.6K
12:19 31.65 31.65 31.65 31.65 1.0K
12:20 31.65 31.65 31.65 31.65 0.9K
12:21 31.65 31.65 31.65 31.65 1.1K
12:23 31.64 31.65 31.61 31.61 6.2K
12:25 31.62 31.62 31.62 31.62 0.6K
12:26 31.63 31.63 31.63 31.63 2.5K
12:28 31.65 31.65 31.65 31.65 2.1K
12:29 31.64 31.64 31.63 31.63 3.8K
12:32 31.64 31.64 31.64 31.64 1.3K
12:33 31.65 31.65 31.65 31.65 2.3K
12:34 31.66 31.66 31.66 31.66 2.3K
12:38 31.68 31.68 31.68 31.68 0.7K
12:39 31.68 31.70 31.68 31.68 3.7K
12:41 31.70 31.70 31.70 31.70 0.9K
12:43 31.67 31.69 31.67 31.69 1.4K
12:44 31.69 31.70 31.69 31.70 4.9K
12:45 31.70 31.70 31.67 31.67 10.0K
12:46 31.67 31.72 31.67 31.69 26.5K
12:47 31.71 31.71 31.71 31.71 2.7K
12:49 31.69 31.71 31.69 31.71 2.7K
12:51 31.67 31.67 31.67 31.67 1.4K
12:53 31.66 31.66 31.66 31.66 0.9K
12:54 31.64 31.64 31.64 31.64 4.1K
12:57 31.64 31.64 31.62 31.62 2.0K
12:58 31.64 31.65 31.64 31.65 2.4K
13:00 31.66 31.66 31.66 31.66 1.3K
13:02 31.68 31.69 31.68 31.69 8.1K
13:03 31.67 31.67 31.67 31.67 0.5K
13:04 31.67 31.67 31.66 31.66 1.0K
13:05 31.67 31.68 31.67 31.68 1.3K
13:06 31.66 31.67 31.66 31.67 1.3K
13:08 31.66 31.66 31.66 31.66 0.5K
13:09 31.66 31.66 31.66 31.66 1.0K
13:11 31.67 31.67 31.67 31.67 1.6K
13:12 31.65 31.65 31.65 31.65 0.9K
13:13 31.65 31.65 31.63 31.63 2.3K
13:14 31.65 31.65 31.65 31.65 1.7K
13:15 31.66 31.69 31.66 31.69 2.4K
13:16 31.68 31.68 31.67 31.67 1.3K
13:17 31.69 31.69 31.69 31.69 2.6K
13:21 31.69 31.70 31.69 31.70 10.6K
13:22 31.70 31.70 31.69 31.69 1.7K
13:23 31.68 31.72 31.68 31.72 10.1K
13:24 31.72 31.73 31.72 31.73 1.9K
13:25 31.72 31.72 31.72 31.72 10.4K
13:26 31.72 31.72 31.72 31.72 1.0K
13:28 31.72 31.75 31.72 31.75 2.8K
13:29 31.73 31.74 31.73 31.74 1.7K
13:32 31.74 31.74 31.74 31.74 0.9K
13:33 31.74 31.74 31.74 31.74 1.4K
13:34 31.75 31.75 31.75 31.75 1.8K
13:36 31.73 31.73 31.73 31.73 0.6K
13:37 31.74 31.74 31.74 31.74 1.7K
13:38 31.75 31.75 31.75 31.75 0.9K
13:39 31.75 31.75 31.75 31.75 0.4K
13:40 31.76 31.76 31.76 31.76 0.8K
13:41 31.76 31.79 31.76 31.79 5.7K
13:44 31.80 31.80 31.79 31.79 1.2K
13:45 31.78 31.78 31.78 31.78 1.6K
13:47 31.81 31.81 31.81 31.81 2.6K
13:48 31.79 31.80 31.79 31.80 4.4K
13:51 31.77 31.77 31.75 31.75 2.6K
13:52 31.74 31.74 31.74 31.74 0.7K
13:53 31.75 31.75 31.75 31.75 1.7K
13:54 31.73 31.73 31.73 31.73 0.4K
13:55 31.75 31.77 31.75 31.77 3.5K
13:57 31.74 31.74 31.74 31.74 1.5K
13:58 31.75 31.75 31.75 31.75 3.0K
14:01 31.75 31.75 31.75 31.75 1.5K
14:03 31.75 31.75 31.75 31.75 3.0K
14:04 31.75 31.75 31.75 31.75 1.0K
14:06 31.76 31.78 31.76 31.78 3.9K
14:07 31.78 31.78 31.78 31.78 0.3K
14:08 31.77 31.77 31.75 31.75 4.9K
14:11 31.72 31.73 31.72 31.72 4.9K
14:12 31.73 31.73 31.73 31.73 0.8K
14:13 31.72 31.72 31.72 31.72 0.7K
14:14 31.72 31.72 31.72 31.72 1.1K
14:16 31.71 31.73 31.71 31.73 3.2K
14:18 31.72 31.74 31.72 31.73 3.5K
14:20 31.74 31.74 31.74 31.74 0.7K
14:21 31.74 31.74 31.74 31.74 2.0K
14:22 31.74 31.74 31.74 31.74 0.7K
14:23 31.73 31.73 31.71 31.71 5.2K
14:24 31.68 31.68 31.68 31.68 2.9K
14:25 31.69 31.69 31.69 31.69 1.7K
14:26 31.69 31.69 31.69 31.69 1.9K
14:28 31.69 31.69 31.69 31.69 0.6K
14:29 31.68 31.69 31.68 31.69 1.4K
14:30 31.68 31.69 31.68 31.69 2.4K
14:31 31.69 31.69 31.69 31.69 1.1K
14:33 31.69 31.69 31.69 31.69 2.1K
14:34 31.68 31.69 31.68 31.69 2.2K
14:35 31.67 31.68 31.67 31.67 4.4K
14:36 31.67 31.68 31.67 31.68 2.2K
14:37 31.68 31.68 31.68 31.68 6.0K
14:38 31.68 31.68 31.68 31.68 1.4K
14:39 31.68 31.68 31.67 31.67 0.6K
14:40 31.68 31.68 31.67 31.67 14.2K
14:41 31.68 31.68 31.66 31.66 4.0K
14:42 31.66 31.67 31.66 31.67 2.8K
14:43 31.67 31.67 31.66 31.66 1.3K
14:44 31.67 31.67 31.67 31.67 1.1K
14:45 31.67 31.67 31.67 31.67 0.4K
14:46 31.67 31.67 31.65 31.65 4.1K
14:47 31.65 31.70 31.65 31.70 57.6K
14:48 31.70 31.70 31.70 31.70 4.5K
14:49 31.69 31.72 31.69 31.72 11.4K
14:50 31.72 31.72 31.71 31.72 3.4K
14:51 31.71 31.71 31.71 31.71 1.3K
14:53 31.71 31.75 31.71 31.75 2.9K
14:54 31.74 31.74 31.73 31.73 2.2K
14:55 31.73 31.73 31.71 31.72 4.3K
14:57 31.72 31.72 31.72 31.72 1.3K
14:58 31.71 31.71 31.71 31.71 15.9K
14:59 31.71 31.71 31.71 31.71 0.2K
15:00 31.71 31.72 31.71 31.72 1.6K
15:01 31.72 31.72 31.72 31.72 0.5K
15:02 31.72 31.74 31.72 31.74 8.8K
15:03 31.74 31.74 31.73 31.73 2.9K
15:04 31.75 31.75 31.75 31.75 3.4K
15:05 31.75 31.75 31.75 31.75 0.7K
15:06 31.75 31.75 31.75 31.75 1.8K
15:07 31.76 31.76 31.75 31.75 0.9K
15:08 31.75 31.75 31.73 31.74 2.2K
15:09 31.74 31.75 31.74 31.75 1.7K
15:10 31.76 31.76 31.76 31.76 3.6K
15:11 31.76 31.79 31.75 31.78 4.7K
15:12 31.77 31.77 31.77 31.77 0.6K
15:13 31.78 31.78 31.76 31.77 4.1K
15:14 31.77 31.77 31.76 31.76 4.4K
15:16 31.75 31.75 31.75 31.75 3.8K
15:17 31.72 31.72 31.70 31.70 3.1K
15:18 31.70 31.70 31.70 31.70 2.2K
15:19 31.68 31.68 31.68 31.68 1.2K
15:20 31.69 31.69 31.66 31.66 3.9K
15:21 31.66 31.66 31.65 31.65 3.7K
15:22 31.66 31.66 31.66 31.66 0.6K
15:23 31.66 31.66 31.65 31.65 4.9K
15:24 31.63 31.64 31.63 31.64 5.6K
15:25 31.61 31.62 31.61 31.61 9.3K
15:26 31.62 31.62 31.60 31.60 3.6K
15:27 31.61 31.63 31.61 31.63 5.3K
15:28 31.64 31.65 31.64 31.65 7.8K
15:29 31.65 31.65 31.65 31.65 2.2K
15:30 31.66 31.66 31.65 31.65 2.7K
15:31 31.61 31.61 31.60 31.61 3.6K
15:32 31.61 31.61 31.61 31.61 0.2K
15:33 31.61 31.64 31.61 31.64 3.5K
15:34 31.62 31.62 31.62 31.62 1.6K
15:35 31.61 31.63 31.61 31.63 3.7K
15:36 31.64 31.64 31.63 31.63 1.1K
15:37 31.62 31.63 31.62 31.63 4.6K
15:38 31.63 31.63 31.63 31.63 1.6K
15:39 31.63 31.64 31.63 31.64 1.9K
15:40 31.64 31.68 31.64 31.68 5.1K
15:41 31.68 31.69 31.68 31.69 2.3K
15:42 31.68 31.69 31.68 31.69 4.8K
15:43 31.69 31.70 31.69 31.70 8.8K
15:45 31.70 31.70 31.70 31.70 3.0K
15:46 31.70 31.71 31.70 31.71 6.3K
15:47 31.71 31.75 31.71 31.74 9.7K
15:48 31.73 31.73 31.72 31.72 6.8K
15:49 31.72 31.72 31.68 31.68 7.3K
15:50 31.69 31.71 31.69 31.70 6.4K
15:51 31.73 31.77 31.73 31.76 13.0K
15:52 31.77 31.79 31.77 31.77 6.9K
15:53 31.77 31.79 31.76 31.76 12.6K
15:54 31.76 31.77 31.76 31.77 2.9K
15:55 31.76 31.80 31.76 31.80 17.9K
15:56 31.82 31.82 31.81 31.82 13.3K
15:57 31.82 31.87 31.82 31.87 42.7K
15:58 31.87 31.88 31.87 31.87 50.3K
15:59 31.88 31.88 31.82 31.83 719.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available