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 31.96 31.96 31.96 31.96 9.2K
09:31 32.03 32.03 32.03 32.03 1.0K
09:32 31.96 32.10 31.94 32.10 8.6K
09:33 32.10 32.22 32.10 32.22 2.5K
09:34 32.21 32.21 32.21 32.21 4.1K
09:35 32.19 32.19 32.09 32.09 4.7K
09:36 32.09 32.09 32.09 32.09 0.6K
09:37 32.04 32.04 32.03 32.03 1.7K
09:38 32.06 32.06 32.06 32.06 0.6K
09:39 32.06 32.06 32.06 32.06 0.5K
09:40 32.06 32.06 32.06 32.06 0.6K
09:41 32.06 32.06 32.04 32.04 0.9K
09:42 32.05 32.05 32.05 32.05 0.3K
09:43 32.05 32.05 32.02 32.02 1.8K
09:44 31.99 31.99 31.99 31.99 1.2K
09:46 31.99 31.99 31.98 31.98 1.5K
09:47 31.98 31.98 31.98 31.98 0.3K
09:48 31.94 31.94 31.94 31.94 0.7K
09:49 31.94 31.94 31.93 31.93 9.7K
09:50 31.93 31.93 31.93 31.93 0.4K
09:51 31.96 31.98 31.96 31.98 3.7K
09:53 31.98 32.01 31.98 32.01 1.4K
09:56 32.02 32.03 32.00 32.00 3.5K
09:57 32.00 32.00 32.00 32.00 0.4K
09:58 32.02 32.02 32.00 32.00 2.2K
09:59 32.01 32.04 32.01 32.04 3.1K
10:00 32.01 32.01 32.01 32.01 1.1K
10:02 32.00 32.01 31.98 31.98 1.9K
10:03 31.93 31.93 31.93 31.93 2.1K
10:04 31.96 31.96 31.96 31.96 1.8K
10:05 31.95 31.96 31.95 31.96 0.5K
10:06 31.96 31.96 31.95 31.95 3.8K
10:08 32.02 32.02 31.98 31.99 6.2K
10:10 31.95 31.95 31.94 31.94 1.0K
10:11 31.96 31.96 31.94 31.94 0.8K
10:12 31.96 31.96 31.95 31.95 3.7K
10:13 31.95 31.98 31.95 31.98 3.4K
10:16 31.95 31.95 31.95 31.95 0.8K
10:18 31.95 31.95 31.95 31.95 0.9K
10:19 31.93 31.93 31.93 31.93 0.6K
10:20 31.93 31.93 31.92 31.92 4.4K
10:21 31.94 31.94 31.94 31.94 0.4K
10:22 31.92 31.92 31.92 31.92 0.3K
10:23 31.93 31.93 31.92 31.92 1.9K
10:24 31.91 31.91 31.91 31.91 0.4K
10:25 31.89 31.89 31.89 31.89 1.3K
10:26 31.88 31.88 31.87 31.88 1.7K
10:27 31.89 31.89 31.88 31.88 1.7K
10:28 31.89 31.89 31.89 31.89 0.7K
10:29 31.90 31.90 31.90 31.90 1.0K
10:30 31.91 31.91 31.91 31.91 0.1K
10:31 31.92 31.94 31.90 31.90 2.8K
10:32 31.93 31.94 31.93 31.94 0.8K
10:33 31.91 31.91 31.90 31.90 1.8K
10:34 31.90 31.91 31.90 31.91 14.7K
10:35 31.91 31.91 31.90 31.91 7.5K
10:36 31.90 31.90 31.89 31.89 2.4K
10:37 31.89 31.89 31.88 31.89 1.2K
10:38 31.88 31.88 31.88 31.88 2.8K
10:39 31.88 31.93 31.88 31.93 4.6K
10:40 31.92 31.92 31.92 31.92 0.6K
10:41 31.92 31.92 31.92 31.92 2.1K
10:42 31.88 31.88 31.86 31.86 0.6K
10:43 31.85 31.85 31.81 31.82 1.8K
10:44 31.83 31.83 31.83 31.83 1.1K
10:45 31.83 31.83 31.83 31.83 0.4K
10:46 31.83 31.83 31.82 31.82 1.0K
10:47 31.82 31.82 31.81 31.81 1.4K
10:48 31.80 31.80 31.80 31.80 0.8K
10:49 31.76 31.76 31.74 31.74 1.9K
10:50 31.76 31.76 31.76 31.76 0.8K
10:51 31.79 31.79 31.79 31.79 0.6K
10:52 31.77 31.78 31.77 31.78 1.7K
10:53 31.78 31.78 31.77 31.77 1.9K
10:55 31.78 31.80 31.78 31.80 1.4K
10:56 31.83 31.83 31.82 31.83 1.9K
10:57 31.83 31.84 31.83 31.83 1.9K
10:58 31.85 31.88 31.85 31.88 2.8K
10:59 31.88 31.88 31.88 31.88 0.7K
11:00 31.87 31.87 31.86 31.87 3.7K
11:01 31.86 31.86 31.85 31.85 3.4K
11:02 31.86 31.86 31.85 31.85 1.7K
11:03 31.85 31.86 31.85 31.86 2.3K
11:04 31.84 31.88 31.84 31.88 2.7K
11:06 31.86 31.87 31.83 31.84 4.4K
11:07 31.86 31.86 31.85 31.85 0.7K
11:08 31.85 31.85 31.84 31.84 1.1K
11:09 31.84 31.84 31.84 31.84 0.9K
11:10 31.84 31.84 31.84 31.84 0.5K
11:11 31.82 31.82 31.81 31.82 1.4K
11:12 31.78 31.79 31.77 31.77 2.9K
11:13 31.76 31.76 31.74 31.76 4.6K
11:14 31.75 31.75 31.75 31.75 0.4K
11:15 31.75 31.75 31.73 31.73 0.6K
11:16 31.71 31.72 31.71 31.71 2.4K
11:17 31.71 31.71 31.71 31.71 1.6K
11:18 31.72 31.72 31.70 31.70 5.2K
11:19 31.70 31.70 31.70 31.70 0.5K
11:20 31.66 31.68 31.66 31.67 2.2K
11:21 31.67 31.69 31.67 31.69 2.2K
11:22 31.69 31.69 31.69 31.69 1.1K
11:23 31.69 31.73 31.69 31.73 2.1K
11:24 31.72 31.73 31.72 31.73 1.5K
11:25 31.75 31.75 31.75 31.75 0.6K
11:26 31.78 31.79 31.78 31.79 1.0K
11:28 31.78 31.78 31.78 31.78 0.9K
11:29 31.77 31.77 31.77 31.77 1.2K
11:30 31.77 31.77 31.75 31.76 2.2K
11:32 31.74 31.76 31.74 31.76 0.8K
11:33 31.75 31.75 31.72 31.72 0.5K
11:34 31.74 31.74 31.73 31.73 0.8K
11:35 31.71 31.74 31.71 31.73 2.0K
11:36 31.73 31.73 31.71 31.71 0.8K
11:37 31.71 31.71 31.71 31.71 1.2K
11:38 31.69 31.69 31.69 31.69 0.8K
11:39 31.70 31.71 31.70 31.71 3.6K
11:40 31.67 31.67 31.67 31.67 1.0K
11:41 31.66 31.66 31.66 31.66 1.2K
11:43 31.65 31.67 31.65 31.67 1.8K
11:44 31.66 31.66 31.66 31.66 0.4K
11:45 31.66 31.66 31.66 31.66 0.1K
11:46 31.65 31.65 31.65 31.65 2.1K
11:47 31.62 31.62 31.62 31.62 0.5K
11:48 31.62 31.62 31.62 31.62 1.2K
11:50 31.62 31.62 31.62 31.62 1.0K
11:51 31.63 31.64 31.63 31.64 2.2K
11:53 31.63 31.64 31.63 31.64 1.0K
11:55 31.63 31.64 31.63 31.64 1.3K
11:56 31.63 31.63 31.63 31.63 1.4K
11:58 31.61 31.62 31.61 31.62 1.1K
11:59 31.63 31.63 31.62 31.62 2.0K
12:01 31.65 31.65 31.65 31.65 3.4K
12:03 31.65 31.65 31.65 31.65 1.2K
12:05 31.64 31.64 31.64 31.64 1.5K
12:07 31.64 31.64 31.64 31.64 1.9K
12:08 31.63 31.63 31.63 31.63 1.7K
12:09 31.62 31.62 31.62 31.62 1.0K
12:10 31.61 31.61 31.61 31.61 0.1K
12:11 31.62 31.62 31.61 31.61 1.8K
12:13 31.62 31.62 31.62 31.62 3.7K
12:14 31.62 31.62 31.61 31.61 2.6K
12:17 31.60 31.60 31.60 31.60 1.1K
12:18 31.59 31.59 31.59 31.59 2.6K
12:19 31.56 31.56 31.56 31.56 3.0K
12:20 31.51 31.51 31.51 31.51 0.3K
12:21 31.51 31.51 31.49 31.49 1.4K
12:22 31.50 31.53 31.50 31.53 1.9K
12:23 31.53 31.56 31.53 31.54 2.7K
12:25 31.52 31.52 31.50 31.50 2.3K
12:26 31.52 31.52 31.52 31.52 0.3K
12:27 31.56 31.56 31.56 31.56 1.5K
12:28 31.52 31.52 31.52 31.52 1.4K
12:31 31.52 31.52 31.52 31.52 1.5K
12:33 31.53 31.53 31.53 31.53 1.6K
12:35 31.53 31.53 31.53 31.53 2.3K
12:38 31.54 31.54 31.54 31.54 0.7K
12:39 31.51 31.51 31.51 31.51 0.7K
12:40 31.54 31.54 31.54 31.54 1.3K
12:41 31.54 31.55 31.54 31.55 2.2K
12:43 31.57 31.57 31.55 31.55 2.4K
12:45 31.54 31.54 31.54 31.54 0.8K
12:47 31.55 31.55 31.55 31.55 0.7K
12:48 31.55 31.55 31.55 31.55 0.5K
12:49 31.56 31.56 31.55 31.55 3.7K
12:51 31.54 31.54 31.54 31.54 0.7K
12:54 31.55 31.55 31.54 31.54 1.2K
12:55 31.53 31.53 31.53 31.53 0.5K
12:56 31.52 31.52 31.52 31.52 1.6K
12:57 31.50 31.51 31.50 31.50 0.9K
12:58 31.50 31.50 31.50 31.50 1.2K
12:59 31.49 31.49 31.49 31.49 0.1K
13:00 31.51 31.51 31.51 31.51 3.2K
13:01 31.52 31.52 31.52 31.52 1.1K
13:02 31.51 31.51 31.51 31.51 0.7K
13:04 31.50 31.50 31.50 31.50 1.3K
13:05 31.49 31.49 31.49 31.49 0.5K
13:06 31.49 31.49 31.49 31.49 0.5K
13:08 31.49 31.49 31.49 31.49 0.3K
13:09 31.52 31.54 31.52 31.54 4.5K
13:10 31.55 31.55 31.55 31.55 1.1K
13:12 31.55 31.55 31.55 31.55 0.6K
13:13 31.55 31.55 31.55 31.55 0.8K
13:15 31.57 31.57 31.57 31.57 2.3K
13:18 31.62 31.62 31.62 31.62 1.9K
13:19 31.62 31.63 31.62 31.63 1.7K
13:20 31.63 31.63 31.63 31.63 1.8K
13:21 31.63 31.63 31.61 31.61 3.1K
13:22 31.61 31.61 31.61 31.61 0.5K
13:23 31.61 31.61 31.61 31.61 0.8K
13:24 31.59 31.59 31.59 31.59 0.7K
13:25 31.58 31.58 31.58 31.58 0.8K
13:26 31.57 31.57 31.57 31.57 0.7K
13:27 31.55 31.55 31.55 31.55 0.4K
13:28 31.54 31.54 31.52 31.53 0.7K
13:29 31.53 31.53 31.53 31.53 0.4K
13:30 31.55 31.56 31.53 31.53 6.5K
13:31 31.53 31.53 31.53 31.53 0.6K
13:32 31.52 31.52 31.52 31.52 2.3K
13:33 31.53 31.53 31.53 31.53 0.8K
13:34 31.55 31.55 31.54 31.54 0.6K
13:35 31.54 31.56 31.51 31.56 10.8K
13:36 31.56 31.58 31.56 31.58 1.8K
13:37 31.60 31.60 31.58 31.58 1.0K
13:38 31.58 31.58 31.57 31.57 0.4K
13:39 31.58 31.60 31.58 31.60 4.3K
13:41 31.60 31.60 31.60 31.60 0.9K
13:42 31.61 31.61 31.61 31.61 2.1K
13:44 31.60 31.61 31.60 31.61 0.4K
13:46 31.60 31.60 31.59 31.59 1.5K
13:47 31.57 31.58 31.57 31.58 2.8K
13:49 31.60 31.60 31.60 31.60 0.5K
13:50 31.60 31.60 31.60 31.60 0.2K
13:51 31.60 31.60 31.60 31.60 1.0K
13:52 31.61 31.61 31.61 31.61 1.1K
13:55 31.59 31.59 31.59 31.59 1.0K
13:57 31.59 31.59 31.59 31.59 0.2K
13:58 31.59 31.59 31.59 31.59 0.5K
13:59 31.59 31.59 31.59 31.59 0.4K
14:00 31.59 31.61 31.59 31.61 2.2K
14:01 31.61 31.61 31.61 31.61 1.8K
14:02 31.60 31.60 31.59 31.59 1.4K
14:03 31.58 31.58 31.58 31.58 1.1K
14:04 31.59 31.59 31.59 31.59 1.3K
14:05 31.62 31.62 31.62 31.62 1.7K
14:07 31.59 31.60 31.59 31.60 0.5K
14:08 31.61 31.62 31.61 31.61 1.9K
14:09 31.62 31.62 31.62 31.62 2.9K
14:10 31.62 31.62 31.60 31.60 1.5K
14:11 31.60 31.60 31.58 31.58 3.3K
14:12 31.57 31.57 31.57 31.57 2.1K
14:13 31.53 31.53 31.53 31.53 0.9K
14:14 31.54 31.54 31.54 31.54 5.6K
14:16 31.53 31.53 31.52 31.53 12.4K
14:17 31.53 31.53 31.53 31.53 2.1K
14:18 31.53 31.53 31.52 31.52 2.5K
14:19 31.49 31.49 31.47 31.47 11.8K
14:20 31.47 31.47 31.44 31.44 2.7K
14:21 31.45 31.45 31.45 31.45 1.4K
14:22 31.47 31.47 31.46 31.46 0.4K
14:23 31.46 31.47 31.46 31.47 0.5K
14:24 31.47 31.50 31.47 31.50 1.4K
14:25 31.48 31.48 31.48 31.48 0.6K
14:26 31.47 31.47 31.45 31.45 3.2K
14:27 31.46 31.46 31.45 31.45 1.1K
14:28 31.45 31.45 31.45 31.45 0.8K
14:29 31.43 31.43 31.43 31.43 1.1K
14:30 31.44 31.44 31.44 31.44 2.4K
14:31 31.44 31.45 31.44 31.45 3.5K
14:32 31.45 31.45 31.45 31.45 2.6K
14:33 31.47 31.49 31.47 31.49 1.2K
14:34 31.48 31.49 31.46 31.46 1.3K
14:35 31.46 31.46 31.46 31.46 1.2K
14:37 31.48 31.49 31.48 31.49 1.8K
14:38 31.49 31.49 31.49 31.49 1.0K
14:39 31.51 31.51 31.51 31.51 1.7K
14:40 31.52 31.52 31.51 31.51 1.2K
14:41 31.52 31.54 31.52 31.54 1.2K
14:42 31.55 31.55 31.54 31.54 0.8K
14:43 31.54 31.54 31.54 31.54 2.2K
14:44 31.55 31.55 31.55 31.55 0.9K
14:45 31.55 31.56 31.55 31.56 0.9K
14:46 31.55 31.60 31.55 31.60 2.7K
14:47 31.60 31.60 31.57 31.58 50.4K
14:48 31.61 31.61 31.59 31.60 1.3K
14:49 31.61 31.62 31.59 31.62 1.7K
14:50 31.59 31.61 31.59 31.61 4.0K
14:51 31.60 31.60 31.59 31.59 0.9K
14:52 31.61 31.61 31.61 31.61 2.9K
14:53 31.61 31.62 31.61 31.61 1.5K
14:54 31.61 31.61 31.61 31.61 1.2K
14:56 31.62 31.62 31.62 31.62 2.9K
14:57 31.62 31.62 31.61 31.61 1.4K
14:58 31.61 31.61 31.61 31.61 2.0K
14:59 31.61 31.61 31.61 31.61 1.5K
15:00 31.61 31.62 31.61 31.62 3.4K
15:01 31.63 31.63 31.62 31.62 2.3K
15:02 31.62 31.62 31.62 31.62 0.3K
15:03 31.62 31.62 31.62 31.62 0.9K
15:04 31.61 31.62 31.60 31.60 2.7K
15:05 31.58 31.58 31.56 31.56 2.7K
15:06 31.56 31.57 31.56 31.57 2.1K
15:07 31.57 31.57 31.57 31.57 0.3K
15:08 31.56 31.56 31.55 31.55 2.9K
15:09 31.55 31.55 31.55 31.55 0.8K
15:10 31.56 31.58 31.56 31.58 4.0K
15:11 31.57 31.57 31.56 31.57 0.5K
15:12 31.58 31.58 31.58 31.58 1.4K
15:13 31.57 31.59 31.57 31.58 4.0K
15:14 31.58 31.58 31.58 31.58 0.9K
15:15 31.58 31.58 31.58 31.58 0.6K
15:16 31.58 31.58 31.57 31.57 3.6K
15:17 31.58 31.59 31.58 31.58 3.5K
15:18 31.58 31.58 31.58 31.58 2.7K
15:19 31.58 31.58 31.58 31.58 1.5K
15:20 31.59 31.59 31.58 31.58 3.3K
15:21 31.58 31.58 31.58 31.58 6.7K
15:22 31.58 31.58 31.58 31.58 0.4K
15:23 31.57 31.57 31.54 31.54 5.1K
15:24 31.55 31.55 31.55 31.55 6.1K
15:25 31.54 31.54 31.54 31.54 1.2K
15:26 31.53 31.53 31.51 31.52 5.7K
15:27 31.52 31.52 31.52 31.52 4.3K
15:28 31.49 31.50 31.49 31.49 3.3K
15:29 31.47 31.48 31.47 31.48 1.7K
15:30 31.48 31.50 31.48 31.49 3.7K
15:31 31.50 31.50 31.49 31.50 1.4K
15:32 31.50 31.51 31.50 31.51 5.2K
15:33 31.53 31.53 31.52 31.52 3.7K
15:34 31.52 31.52 31.51 31.51 3.8K
15:35 31.51 31.51 31.51 31.51 2.1K
15:36 31.51 31.52 31.51 31.52 3.5K
15:37 31.52 31.52 31.51 31.51 6.1K
15:38 31.51 31.51 31.49 31.49 4.0K
15:39 31.49 31.51 31.49 31.50 5.3K
15:40 31.50 31.52 31.50 31.51 11.0K
15:41 31.51 31.52 31.51 31.52 4.9K
15:42 31.52 31.52 31.48 31.48 5.6K
15:43 31.48 31.48 31.47 31.48 5.4K
15:44 31.50 31.51 31.49 31.51 3.6K
15:45 31.50 31.52 31.50 31.50 5.7K
15:46 31.51 31.51 31.50 31.50 4.3K
15:47 31.49 31.50 31.49 31.50 6.9K
15:48 31.50 31.51 31.49 31.51 6.5K
15:49 31.52 31.54 31.52 31.54 7.7K
15:50 31.54 31.54 31.51 31.53 13.2K
15:51 31.54 31.54 31.52 31.53 8.0K
15:52 31.53 31.53 31.52 31.52 8.8K
15:53 31.52 31.52 31.52 31.52 16.5K
15:54 31.53 31.54 31.53 31.53 11.3K
15:55 31.53 31.56 31.53 31.55 17.8K
15:56 31.55 31.55 31.53 31.54 14.2K
15:57 31.52 31.53 31.50 31.51 28.8K
15:58 31.52 31.52 31.48 31.48 48.7K
15:59 31.49 31.50 31.47 31.50 728.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available