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 31.51 31.51 31.51 31.51 7.4K
09:31 31.47 31.47 31.47 31.47 2.1K
09:32 31.47 31.47 31.47 31.47 0.1K
09:33 31.47 31.47 31.47 31.47 0.9K
09:36 31.55 31.55 31.44 31.44 0.9K
09:37 31.44 31.44 31.44 31.44 0.5K
09:38 31.44 31.44 31.44 31.44 0.7K
09:39 31.40 31.48 31.40 31.48 6.9K
09:40 31.42 31.46 31.36 31.46 2.2K
09:41 31.46 31.47 31.46 31.47 2.0K
09:42 31.52 31.52 31.52 31.52 8.0K
09:43 31.50 31.57 31.49 31.50 4.2K
09:44 31.58 31.58 31.57 31.57 0.2K
09:45 31.49 31.49 31.49 31.49 1.1K
09:47 31.56 31.56 31.55 31.55 0.2K
09:48 31.56 31.56 31.55 31.55 0.5K
09:49 31.50 31.50 31.50 31.50 15.2K
09:50 31.50 31.50 31.50 31.50 2.6K
09:51 31.48 31.49 31.48 31.49 2.7K
09:52 31.49 31.49 31.49 31.49 0.1K
09:53 31.48 31.49 31.43 31.43 4.0K
09:54 31.45 31.45 31.43 31.43 1.0K
09:55 31.43 31.43 31.43 31.43 0.6K
09:56 31.43 31.44 31.41 31.44 3.2K
09:57 31.44 31.49 31.44 31.48 2.0K
09:58 31.48 31.52 31.48 31.48 5.5K
09:59 31.50 31.52 31.49 31.52 17.3K
10:00 31.51 31.51 31.46 31.46 7.6K
10:01 31.46 31.46 31.46 31.46 4.9K
10:02 31.46 31.46 31.34 31.34 17.4K
10:03 31.31 31.34 31.31 31.34 2.7K
10:04 31.34 31.34 31.31 31.34 7.0K
10:05 31.34 31.35 31.32 31.33 5.2K
10:06 31.36 31.38 31.36 31.38 4.3K
10:07 31.39 31.43 31.37 31.43 6.3K
10:08 31.43 31.44 31.40 31.44 4.7K
10:09 31.43 31.47 31.40 31.41 8.7K
10:10 31.32 31.32 31.32 31.32 3.4K
10:11 31.33 31.33 31.33 31.33 4.5K
10:12 31.32 31.32 31.32 31.32 0.7K
10:13 31.32 31.32 31.28 31.28 3.4K
10:14 31.29 31.29 31.29 31.29 0.9K
10:15 31.29 31.34 31.27 31.32 3.7K
10:16 31.32 31.32 31.32 31.32 0.8K
10:17 31.34 31.35 31.32 31.32 3.2K
10:18 31.35 31.36 31.35 31.36 3.9K
10:20 31.37 31.37 31.37 31.37 0.9K
10:21 31.37 31.38 31.37 31.38 2.0K
10:22 31.38 31.38 31.38 31.38 0.2K
10:23 31.37 31.37 31.36 31.36 2.4K
10:24 31.33 31.35 31.33 31.35 4.3K
10:25 31.37 31.37 31.36 31.37 1.0K
10:26 31.38 31.38 31.35 31.35 1.7K
10:27 31.34 31.34 31.34 31.34 1.5K
10:28 31.34 31.36 31.34 31.36 2.6K
10:30 31.39 31.39 31.39 31.39 0.2K
10:31 31.40 31.41 31.40 31.41 1.2K
10:32 31.40 31.40 31.40 31.40 2.1K
10:33 31.38 31.38 31.38 31.38 0.6K
10:34 31.40 31.42 31.40 31.41 1.9K
10:35 31.41 31.42 31.41 31.41 2.8K
10:36 31.41 31.41 31.41 31.41 0.5K
10:37 31.45 31.45 31.44 31.44 1.1K
10:38 31.45 31.46 31.45 31.46 1.5K
10:39 31.45 31.45 31.44 31.45 4.0K
10:40 31.45 31.45 31.42 31.42 3.1K
10:41 31.42 31.42 31.42 31.42 1.3K
10:42 31.39 31.39 31.39 31.39 2.5K
10:43 31.37 31.37 31.34 31.34 1.3K
10:44 31.33 31.33 31.33 31.33 1.2K
10:45 31.29 31.30 31.29 31.30 2.0K
10:47 31.33 31.33 31.33 31.33 0.4K
10:48 31.32 31.33 31.32 31.32 4.3K
10:49 31.32 31.33 31.32 31.33 1.2K
10:50 31.32 31.33 31.32 31.33 1.4K
10:51 31.34 31.34 31.34 31.34 0.4K
10:52 31.33 31.33 31.33 31.33 0.6K
10:53 31.31 31.31 31.31 31.31 4.5K
10:54 31.34 31.34 31.32 31.32 3.1K
10:56 31.33 31.33 31.33 31.33 0.5K
10:57 31.33 31.33 31.33 31.33 1.4K
10:58 31.31 31.31 31.29 31.29 3.2K
11:00 31.28 31.28 31.26 31.26 2.8K
11:01 31.26 31.26 31.26 31.26 1.2K
11:02 31.27 31.27 31.27 31.27 0.1K
11:03 31.27 31.28 31.27 31.28 0.7K
11:04 31.28 31.28 31.28 31.28 0.8K
11:05 31.28 31.29 31.28 31.29 1.1K
11:06 31.26 31.26 31.26 31.26 3.5K
11:07 31.26 31.33 31.26 31.28 3.0K
11:08 31.29 31.30 31.29 31.30 0.8K
11:10 31.30 31.34 31.30 31.34 1.2K
11:11 31.34 31.34 31.34 31.34 0.6K
11:12 31.35 31.35 31.35 31.35 0.5K
11:13 31.32 31.33 31.32 31.33 2.4K
11:14 31.36 31.36 31.33 31.33 3.7K
11:15 31.36 31.41 31.36 31.41 4.4K
11:16 31.43 31.43 31.43 31.43 1.1K
11:17 31.44 31.45 31.44 31.45 1.8K
11:18 31.47 31.47 31.42 31.42 6.1K
11:19 31.41 31.44 31.41 31.42 5.1K
11:20 31.40 31.41 31.40 31.41 3.2K
11:21 31.38 31.40 31.38 31.40 3.9K
11:22 31.40 31.40 31.40 31.40 2.7K
11:23 31.40 31.40 31.38 31.38 3.0K
11:24 31.38 31.38 31.35 31.35 7.5K
11:25 31.36 31.38 31.36 31.38 2.7K
11:26 31.39 31.41 31.39 31.41 3.0K
11:27 31.39 31.40 31.36 31.36 5.5K
11:28 31.37 31.38 31.34 31.34 4.3K
11:29 31.34 31.36 31.34 31.34 4.6K
11:30 31.35 31.35 31.31 31.31 6.8K
11:31 31.30 31.30 31.30 31.30 0.4K
11:32 31.32 31.33 31.32 31.33 5.3K
11:33 31.34 31.34 31.34 31.34 0.6K
11:34 31.35 31.35 31.35 31.35 2.0K
11:35 31.37 31.37 31.37 31.37 1.0K
11:37 31.40 31.40 31.40 31.40 18.9K
11:38 31.42 31.42 31.42 31.42 1.8K
11:39 31.43 31.44 31.43 31.44 2.3K
11:40 31.44 31.46 31.43 31.43 2.2K
11:41 31.44 31.47 31.44 31.47 6.2K
11:42 31.47 31.47 31.47 31.47 1.0K
11:43 31.48 31.48 31.48 31.48 0.4K
11:44 31.50 31.51 31.49 31.51 3.1K
11:45 31.49 31.50 31.48 31.50 3.1K
11:46 31.53 31.53 31.53 31.53 0.6K
11:47 31.53 31.55 31.53 31.55 1.5K
11:48 31.52 31.52 31.52 31.52 4.0K
11:49 31.52 31.52 31.52 31.52 0.9K
11:50 31.52 31.52 31.52 31.52 1.5K
11:51 31.51 31.51 31.51 31.51 3.4K
11:52 31.52 31.52 31.51 31.51 3.7K
11:53 31.49 31.50 31.49 31.49 2.5K
11:54 31.50 31.50 31.50 31.50 2.1K
11:55 31.49 31.49 31.48 31.48 6.9K
11:56 31.48 31.48 31.48 31.48 1.3K
11:57 31.48 31.48 31.46 31.46 0.7K
11:58 31.46 31.46 31.42 31.42 14.3K
11:59 31.41 31.43 31.41 31.43 3.9K
12:01 31.42 31.42 31.42 31.42 0.9K
12:02 31.42 31.42 31.42 31.42 1.0K
12:03 31.41 31.41 31.38 31.38 4.1K
12:04 31.39 31.39 31.38 31.38 1.1K
12:05 31.39 31.39 31.36 31.36 2.7K
12:06 31.34 31.34 31.34 31.34 0.5K
12:07 31.33 31.33 31.29 31.29 1.9K
12:08 31.29 31.29 31.29 31.29 0.3K
12:09 31.29 31.29 31.27 31.27 1.2K
12:10 31.28 31.28 31.28 31.28 0.6K
12:11 31.29 31.32 31.29 31.31 2.7K
12:13 31.30 31.30 31.30 31.30 0.6K
12:14 31.30 31.30 31.27 31.27 2.6K
12:15 31.28 31.28 31.28 31.28 1.5K
12:18 31.28 31.30 31.28 31.29 4.5K
12:20 31.30 31.30 31.29 31.29 1.4K
12:21 31.31 31.31 31.29 31.29 1.7K
12:22 31.28 31.28 31.28 31.28 1.0K
12:24 31.28 31.30 31.28 31.30 2.6K
12:25 31.32 31.32 31.32 31.32 1.5K
12:26 31.33 31.33 31.33 31.33 1.4K
12:27 31.34 31.34 31.34 31.34 0.7K
12:28 31.32 31.34 31.32 31.34 2.0K
12:29 31.33 31.33 31.31 31.31 3.0K
12:30 31.33 31.33 31.33 31.33 0.7K
12:32 31.32 31.32 31.30 31.30 3.0K
12:33 31.33 31.33 31.33 31.33 0.7K
12:34 31.33 31.33 31.32 31.32 0.8K
12:35 31.28 31.28 31.27 31.27 1.3K
12:36 31.27 31.30 31.27 31.30 3.0K
12:37 31.30 31.30 31.30 31.30 1.8K
12:38 31.30 31.30 31.30 31.30 0.9K
12:39 31.30 31.30 31.29 31.29 1.2K
12:40 31.29 31.29 31.25 31.25 2.4K
12:41 31.26 31.28 31.26 31.28 2.7K
12:42 31.29 31.29 31.29 31.29 1.0K
12:43 31.30 31.30 31.30 31.30 0.4K
12:44 31.28 31.28 31.28 31.28 2.2K
12:46 31.27 31.27 31.27 31.27 1.3K
12:48 31.29 31.29 31.29 31.29 0.7K
12:49 31.27 31.27 31.27 31.27 1.7K
12:50 31.24 31.24 31.24 31.24 1.5K
12:51 31.25 31.25 31.25 31.25 0.1K
12:52 31.24 31.24 31.24 31.24 1.2K
12:53 31.23 31.23 31.21 31.21 0.9K
12:54 31.21 31.22 31.21 31.22 1.0K
12:55 31.22 31.24 31.22 31.24 1.8K
12:56 31.24 31.25 31.24 31.25 3.3K
12:58 31.22 31.22 31.22 31.22 0.8K
12:59 31.22 31.22 31.20 31.20 2.4K
13:00 31.21 31.21 31.21 31.21 0.5K
13:01 31.19 31.19 31.19 31.19 1.6K
13:03 31.19 31.19 31.19 31.19 0.5K
13:04 31.21 31.21 31.21 31.21 0.6K
13:06 31.18 31.18 31.16 31.16 2.2K
13:07 31.18 31.18 31.18 31.18 0.7K
13:09 31.17 31.17 31.17 31.17 1.6K
13:11 31.17 31.20 31.17 31.20 1.4K
13:12 31.20 31.20 31.20 31.20 0.5K
13:13 31.20 31.21 31.20 31.21 8.5K
13:14 31.20 31.20 31.20 31.20 1.1K
13:15 31.19 31.20 31.19 31.20 1.4K
13:16 31.19 31.19 31.18 31.18 1.6K
13:17 31.18 31.20 31.18 31.20 1.7K
13:18 31.18 31.18 31.18 31.18 1.6K
13:19 31.18 31.18 31.18 31.18 0.8K
13:20 31.19 31.19 31.19 31.19 0.9K
13:22 31.19 31.19 31.17 31.18 3.3K
13:23 31.18 31.19 31.18 31.19 1.5K
13:24 31.17 31.17 31.17 31.17 5.1K
13:25 31.19 31.19 31.19 31.19 0.1K
13:26 31.19 31.20 31.19 31.20 1.7K
13:27 31.20 31.20 31.20 31.20 5.6K
13:28 31.20 31.22 31.20 31.21 3.6K
13:29 31.21 31.21 31.21 31.21 2.4K
13:30 31.22 31.22 31.21 31.22 5.0K
13:32 31.23 31.23 31.23 31.23 1.3K
13:33 31.24 31.24 31.24 31.24 0.8K
13:34 31.22 31.22 31.21 31.21 2.2K
13:35 31.22 31.23 31.22 31.23 7.9K
13:36 31.22 31.22 31.22 31.22 0.8K
13:37 31.22 31.22 31.22 31.22 0.3K
13:38 31.23 31.24 31.23 31.24 1.1K
13:39 31.23 31.23 31.23 31.23 0.2K
13:40 31.23 31.26 31.23 31.26 15.2K
13:41 31.24 31.24 31.24 31.24 7.9K
13:42 31.24 31.26 31.24 31.26 1.1K
13:43 31.26 31.26 31.26 31.26 0.8K
13:44 31.26 31.26 31.26 31.26 0.5K
13:45 31.27 31.29 31.26 31.29 1.8K
13:46 31.28 31.28 31.28 31.28 1.7K
13:47 31.28 31.29 31.28 31.29 1.2K
13:48 31.28 31.28 31.28 31.28 0.4K
13:49 31.28 31.28 31.27 31.27 3.3K
13:50 31.26 31.27 31.26 31.27 1.6K
13:51 31.27 31.32 31.27 31.32 8.8K
13:52 31.31 31.31 31.31 31.31 0.8K
13:53 31.35 31.35 31.35 31.35 1.4K
13:54 31.36 31.36 31.36 31.36 1.2K
13:55 31.36 31.36 31.36 31.36 0.6K
13:56 31.36 31.36 31.36 31.36 0.6K
13:57 31.36 31.36 31.33 31.33 2.8K
13:59 31.32 31.32 31.32 31.32 1.3K
14:00 31.31 31.31 31.30 31.30 1.7K
14:01 31.29 31.29 31.29 31.29 1.1K
14:02 31.29 31.29 31.29 31.29 0.5K
14:03 31.29 31.29 31.27 31.27 1.9K
14:04 31.26 31.26 31.26 31.26 1.4K
14:06 31.26 31.26 31.24 31.25 3.1K
14:07 31.25 31.25 31.25 31.25 0.2K
14:08 31.25 31.25 31.25 31.25 0.7K
14:09 31.25 31.25 31.24 31.24 1.4K
14:10 31.24 31.24 31.24 31.24 2.8K
14:11 31.27 31.27 31.27 31.27 1.4K
14:13 31.27 31.30 31.27 31.30 1.8K
14:14 31.31 31.31 31.31 31.31 0.7K
14:15 31.31 31.33 31.31 31.32 0.9K
14:16 31.30 31.33 31.30 31.33 0.5K
14:17 31.32 31.32 31.31 31.31 0.8K
14:18 31.30 31.30 31.30 31.30 2.2K
14:20 31.30 31.30 31.30 31.30 1.7K
14:22 31.32 31.32 31.32 31.32 1.5K
14:23 31.32 31.32 31.32 31.32 0.4K
14:24 31.32 31.32 31.32 31.32 0.6K
14:25 31.32 31.32 31.32 31.32 0.9K
14:26 31.31 31.31 31.31 31.31 2.9K
14:27 31.31 31.31 31.30 31.30 1.7K
14:29 31.30 31.30 31.29 31.29 2.9K
14:30 31.31 31.31 31.31 31.31 0.5K
14:31 31.29 31.29 31.28 31.29 3.6K
14:32 31.29 31.29 31.28 31.28 2.2K
14:33 31.27 31.28 31.27 31.28 0.7K
14:34 31.27 31.28 31.27 31.28 0.6K
14:36 31.27 31.27 31.27 31.27 0.9K
14:37 31.28 31.29 31.28 31.29 0.8K
14:38 31.29 31.29 31.29 31.29 1.2K
14:40 31.29 31.29 31.29 31.29 0.7K
14:41 31.28 31.28 31.26 31.26 3.6K
14:42 31.27 31.27 31.26 31.26 2.3K
14:43 31.24 31.24 31.24 31.24 2.7K
14:45 31.25 31.25 31.25 31.25 3.1K
14:46 31.26 31.26 31.26 31.26 1.4K
14:47 31.28 31.29 31.28 31.29 1.4K
14:48 31.29 31.29 31.29 31.29 0.9K
14:49 31.29 31.31 31.29 31.31 2.8K
14:50 31.31 31.31 31.31 31.31 3.2K
14:52 31.33 31.33 31.33 31.33 1.7K
14:53 31.32 31.33 31.32 31.33 1.7K
14:55 31.33 31.33 31.33 31.33 3.1K
14:56 31.32 31.32 31.32 31.32 2.4K
14:57 31.32 31.32 31.32 31.32 12.0K
14:58 31.33 31.33 31.33 31.33 2.1K
14:59 31.32 31.32 31.32 31.32 0.6K
15:00 31.32 31.32 31.32 31.32 1.1K
15:01 31.32 31.32 31.32 31.32 3.5K
15:02 31.33 31.33 31.33 31.33 0.5K
15:03 31.33 31.33 31.33 31.33 0.9K
15:04 31.33 31.33 31.33 31.33 0.4K
15:05 31.33 31.33 31.33 31.33 15.9K
15:06 31.34 31.34 31.34 31.34 1.0K
15:07 31.34 31.34 31.34 31.34 1.5K
15:08 31.34 31.38 31.34 31.38 7.6K
15:10 31.38 31.38 31.38 31.38 1.3K
15:11 31.38 31.38 31.37 31.37 3.2K
15:12 31.37 31.39 31.37 31.39 2.2K
15:13 31.39 31.40 31.39 31.39 2.4K
15:14 31.39 31.39 31.39 31.39 0.9K
15:15 31.39 31.39 31.39 31.39 0.7K
15:16 31.39 31.41 31.39 31.41 4.5K
15:17 31.41 31.41 31.39 31.39 4.0K
15:18 31.38 31.38 31.38 31.38 4.0K
15:19 31.38 31.39 31.38 31.39 9.1K
15:20 31.39 31.39 31.39 31.39 3.4K
15:21 31.39 31.39 31.38 31.38 3.2K
15:22 31.38 31.38 31.38 31.38 0.7K
15:24 31.38 31.39 31.38 31.39 2.3K
15:25 31.40 31.40 31.40 31.40 3.2K
15:26 31.40 31.40 31.40 31.40 4.0K
15:27 31.41 31.41 31.41 31.41 0.3K
15:28 31.41 31.41 31.41 31.41 1.2K
15:29 31.41 31.41 31.41 31.41 0.9K
15:30 31.40 31.40 31.40 31.40 3.8K
15:31 31.39 31.39 31.39 31.39 2.5K
15:33 31.39 31.39 31.37 31.37 3.4K
15:34 31.37 31.37 31.34 31.35 6.1K
15:35 31.36 31.37 31.34 31.34 4.2K
15:36 31.33 31.34 31.33 31.34 2.5K
15:37 31.33 31.33 31.33 31.33 2.4K
15:38 31.33 31.33 31.32 31.32 1.6K
15:39 31.31 31.31 31.31 31.31 5.9K
15:40 31.32 31.32 31.31 31.31 3.0K
15:41 31.32 31.32 31.32 31.32 1.1K
15:42 31.32 31.32 31.32 31.32 2.7K
15:43 31.32 31.32 31.32 31.32 0.7K
15:44 31.33 31.34 31.32 31.32 4.3K
15:45 31.31 31.31 31.31 31.31 3.6K
15:46 31.30 31.30 31.28 31.28 3.6K
15:47 31.28 31.29 31.28 31.29 5.0K
15:48 31.30 31.30 31.30 31.30 1.2K
15:49 31.31 31.32 31.31 31.32 5.3K
15:50 31.31 31.31 31.24 31.24 8.3K
15:51 31.24 31.25 31.24 31.25 8.8K
15:52 31.24 31.24 31.22 31.23 6.1K
15:53 31.23 31.23 31.22 31.22 2.4K
15:54 31.23 31.23 31.22 31.22 7.0K
15:55 31.19 31.21 31.19 31.21 29.5K
15:56 31.22 31.24 31.22 31.23 18.0K
15:57 31.24 31.24 31.22 31.22 24.1K
15:58 31.22 31.23 31.19 31.19 40.3K
15:59 31.21 31.25 31.20 31.20 535.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available