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 31.33 31.33 31.32 31.32 42.2K
09:35 31.22 31.28 31.22 31.27 1.6K
09:36 31.24 31.24 31.24 31.24 0.6K
09:37 31.23 31.23 31.22 31.22 1.2K
09:38 31.23 31.23 31.23 31.23 0.2K
09:39 31.23 31.23 31.23 31.23 0.4K
09:40 31.23 31.23 31.23 31.23 3.4K
09:41 31.22 31.22 31.22 31.22 0.1K
09:42 31.22 31.22 31.20 31.20 9.1K
09:43 31.20 31.21 31.17 31.20 2.0K
09:44 31.20 31.20 31.20 31.20 1.2K
09:45 31.20 31.20 31.20 31.20 0.3K
09:46 31.20 31.20 31.20 31.20 0.3K
09:47 31.18 31.18 31.15 31.15 3.4K
09:48 31.14 31.14 31.12 31.14 3.5K
09:49 31.13 31.13 31.13 31.13 0.4K
09:50 31.16 31.16 31.16 31.16 0.6K
09:52 31.15 31.16 31.15 31.16 1.5K
09:53 31.16 31.19 31.15 31.15 2.6K
09:54 31.16 31.21 31.16 31.21 16.5K
09:55 31.21 31.21 31.18 31.20 10.2K
09:56 31.22 31.22 31.21 31.21 15.4K
09:57 31.24 31.26 31.24 31.26 5.9K
09:58 31.26 31.26 31.22 31.22 13.0K
09:59 31.23 31.23 31.18 31.19 16.0K
10:00 31.12 31.12 31.12 31.12 1.2K
10:01 31.08 31.11 31.08 31.11 3.3K
10:02 31.14 31.14 31.14 31.14 0.7K
10:03 31.15 31.19 31.11 31.19 2.3K
10:04 31.17 31.17 31.17 31.17 0.7K
10:06 31.16 31.16 31.16 31.16 1.0K
10:07 31.15 31.15 31.15 31.15 0.8K
10:08 31.10 31.13 31.08 31.13 4.1K
10:09 31.14 31.14 31.14 31.14 0.2K
10:10 31.16 31.16 31.11 31.11 3.0K
10:11 31.06 31.06 31.06 31.06 0.4K
10:12 31.06 31.06 31.06 31.06 4.0K
10:13 31.03 31.03 31.03 31.03 0.3K
10:14 31.10 31.10 31.08 31.08 2.3K
10:17 31.11 31.12 31.11 31.11 1.5K
10:18 31.15 31.15 31.15 31.15 0.2K
10:19 31.14 31.14 31.14 31.14 0.7K
10:20 31.15 31.16 31.15 31.16 0.6K
10:21 31.17 31.18 31.17 31.17 1.0K
10:22 31.15 31.18 31.13 31.13 9.3K
10:23 31.14 31.14 31.14 31.14 1.6K
10:25 31.15 31.15 31.13 31.13 3.0K
10:26 31.10 31.10 31.10 31.10 0.3K
10:27 31.11 31.11 31.11 31.11 3.0K
10:29 31.05 31.05 31.05 31.05 0.5K
10:30 31.04 31.04 31.04 31.04 1.8K
10:31 31.04 31.04 31.04 31.04 2.3K
10:32 31.05 31.06 31.03 31.06 3.0K
10:33 31.06 31.06 31.03 31.03 2.5K
10:34 31.05 31.05 31.04 31.04 1.8K
10:36 31.04 31.04 31.04 31.04 0.4K
10:37 31.05 31.05 31.05 31.05 0.8K
10:38 31.04 31.04 31.02 31.02 0.7K
10:39 31.02 31.04 31.02 31.04 4.5K
10:40 31.05 31.06 31.05 31.06 2.9K
10:44 31.07 31.07 31.07 31.07 0.5K
10:45 31.06 31.06 31.06 31.06 1.9K
10:48 31.04 31.06 31.04 31.06 4.7K
10:49 31.06 31.06 31.05 31.05 4.4K
10:50 31.04 31.07 31.04 31.07 9.7K
10:51 31.08 31.10 31.08 31.10 1.1K
10:52 31.10 31.10 31.10 31.10 0.1K
10:53 31.10 31.11 31.08 31.11 16.2K
10:54 31.11 31.11 31.11 31.11 0.4K
10:55 31.11 31.12 31.11 31.12 6.1K
10:56 31.13 31.14 31.12 31.14 8.0K
10:57 31.13 31.13 31.13 31.13 1.5K
10:59 31.08 31.08 31.08 31.08 2.2K
11:00 31.07 31.08 31.07 31.08 1.7K
11:01 31.06 31.06 31.06 31.06 2.4K
11:02 31.08 31.11 31.08 31.11 36.0K
11:03 31.12 31.13 31.10 31.10 7.8K
11:04 31.12 31.16 31.11 31.16 8.1K
11:05 31.16 31.16 31.13 31.13 2.4K
11:08 31.13 31.13 31.13 31.13 0.2K
11:09 31.11 31.11 31.11 31.11 0.8K
11:10 31.11 31.13 31.06 31.13 13.3K
11:13 31.11 31.11 31.09 31.09 0.7K
11:14 31.09 31.09 31.06 31.06 0.4K
11:15 31.08 31.09 31.06 31.09 10.7K
11:16 31.09 31.09 31.09 31.09 1.3K
11:17 31.10 31.10 31.10 31.10 1.3K
11:18 31.07 31.08 31.07 31.07 3.2K
11:21 31.11 31.11 31.11 31.11 0.5K
11:23 31.11 31.11 31.11 31.11 0.8K
11:24 31.11 31.11 31.11 31.11 0.5K
11:25 31.12 31.12 31.12 31.12 3.1K
11:26 31.14 31.14 31.14 31.14 0.7K
11:27 31.17 31.18 31.17 31.18 0.4K
11:28 31.18 31.18 31.17 31.17 1.2K
11:29 31.17 31.17 31.17 31.17 0.2K
11:30 31.17 31.18 31.17 31.18 0.7K
11:31 31.20 31.20 31.20 31.20 0.9K
11:32 31.21 31.21 31.21 31.21 0.5K
11:33 31.21 31.21 31.21 31.21 0.7K
11:34 31.21 31.21 31.21 31.21 1.6K
11:35 31.19 31.19 31.18 31.18 1.1K
11:36 31.16 31.16 31.16 31.16 1.0K
11:37 31.14 31.14 31.14 31.14 1.3K
11:39 31.14 31.14 31.14 31.14 1.0K
11:40 31.16 31.16 31.14 31.14 1.7K
11:41 31.14 31.14 31.14 31.14 1.1K
11:44 31.14 31.14 31.14 31.14 0.9K
11:46 31.18 31.18 31.18 31.18 2.0K
11:49 31.16 31.16 31.16 31.16 0.7K
11:51 31.16 31.16 31.14 31.14 3.9K
11:53 31.12 31.12 31.12 31.12 4.7K
11:58 31.19 31.19 31.19 31.19 0.8K
11:59 31.17 31.17 31.17 31.17 3.0K
12:01 31.19 31.19 31.19 31.19 1.2K
12:02 31.20 31.20 31.20 31.20 0.6K
12:03 31.19 31.19 31.19 31.19 1.7K
12:04 31.20 31.20 31.20 31.20 1.0K
12:06 31.19 31.19 31.18 31.18 5.0K
12:08 31.17 31.17 31.17 31.17 2.2K
12:09 31.16 31.16 31.14 31.14 2.0K
12:10 31.14 31.14 31.14 31.14 0.5K
12:11 31.14 31.14 31.14 31.14 0.3K
12:12 31.14 31.14 31.14 31.14 3.3K
12:15 31.09 31.09 31.09 31.09 0.8K
12:17 31.08 31.08 31.08 31.08 1.2K
12:18 31.05 31.05 31.05 31.05 1.6K
12:19 31.05 31.05 31.05 31.05 3.7K
12:20 31.05 31.05 31.05 31.05 2.7K
12:23 30.98 31.00 30.98 31.00 7.1K
12:24 31.00 31.00 31.00 31.00 2.6K
12:27 31.00 31.00 31.00 31.00 1.9K
12:28 31.02 31.02 31.02 31.02 1.1K
12:29 31.03 31.03 31.03 31.03 1.2K
12:30 31.03 31.03 31.03 31.03 3.0K
12:31 31.03 31.03 31.03 31.03 0.5K
12:32 31.04 31.04 31.04 31.04 0.2K
12:33 31.04 31.05 31.04 31.05 1.5K
12:34 31.05 31.05 31.05 31.05 1.2K
12:36 31.06 31.07 31.06 31.07 2.1K
12:37 31.04 31.04 31.04 31.04 3.7K
12:39 31.05 31.05 31.05 31.05 2.4K
12:41 31.04 31.04 31.04 31.04 1.0K
12:43 31.03 31.03 31.01 31.01 1.7K
12:44 31.00 31.00 31.00 31.00 1.6K
12:48 30.98 30.98 30.98 30.98 4.4K
12:49 30.98 30.98 30.98 30.98 1.6K
12:52 30.99 31.00 30.99 31.00 3.2K
12:54 30.98 30.99 30.98 30.99 1.2K
12:55 30.99 30.99 30.99 30.99 1.6K
12:59 31.00 31.00 31.00 31.00 0.7K
13:00 30.98 30.98 30.96 30.96 4.9K
13:02 30.96 30.96 30.95 30.95 28.8K
13:03 30.98 30.98 30.98 30.98 2.3K
13:04 31.00 31.00 30.98 30.98 2.8K
13:06 30.98 30.98 30.97 30.97 2.9K
13:07 30.97 30.99 30.97 30.99 4.3K
13:08 30.99 30.99 30.99 30.99 0.6K
13:09 30.98 30.98 30.98 30.98 0.1K
13:10 30.99 30.99 30.99 30.99 1.8K
13:11 30.99 31.00 30.99 31.00 3.2K
13:13 31.00 31.00 31.00 31.00 2.9K
13:15 31.01 31.01 31.01 31.01 0.7K
13:17 31.01 31.01 31.01 31.01 3.9K
13:18 31.02 31.03 31.02 31.03 5.6K
13:19 31.04 31.04 31.04 31.04 2.1K
13:23 31.06 31.06 31.06 31.06 4.4K
13:26 31.05 31.05 31.05 31.05 3.0K
13:27 31.04 31.04 31.04 31.04 4.4K
13:31 31.02 31.02 31.02 31.02 2.2K
13:32 30.99 30.99 30.99 30.99 1.7K
13:37 30.99 30.99 30.99 30.99 1.2K
13:38 30.99 30.99 30.97 30.97 3.0K
13:39 30.97 30.97 30.96 30.96 3.5K
13:40 30.96 30.96 30.96 30.96 2.4K
13:41 30.96 30.96 30.94 30.94 2.1K
13:43 30.96 30.97 30.96 30.97 5.9K
13:45 30.98 30.98 30.98 30.98 0.4K
13:46 30.98 30.98 30.98 30.98 2.1K
13:48 30.98 30.98 30.98 30.98 0.3K
13:49 30.99 30.99 30.99 30.99 4.0K
13:50 31.01 31.01 31.00 31.00 4.3K
13:53 31.00 31.00 30.99 30.99 4.0K
13:56 31.01 31.01 31.01 31.01 0.3K
13:57 31.00 31.00 31.00 31.00 4.1K
13:59 30.99 30.99 30.99 30.99 2.0K
14:00 31.00 31.01 31.00 31.01 5.2K
14:01 31.01 31.01 31.01 31.01 2.9K
14:06 31.01 31.01 31.01 31.01 0.8K
14:07 31.01 31.02 31.01 31.01 1.2K
14:08 31.01 31.01 31.01 31.01 3.3K
14:09 31.01 31.01 30.99 30.99 5.7K
14:13 30.99 31.01 30.99 31.01 2.3K
14:15 31.00 31.00 31.00 31.00 6.9K
14:17 30.98 30.98 30.98 30.98 2.6K
14:19 30.94 30.94 30.94 30.94 1.6K
14:20 30.94 30.94 30.94 30.94 6.4K
14:21 30.94 30.95 30.94 30.95 28.0K
14:22 30.95 30.95 30.95 30.95 0.7K
14:24 30.95 30.95 30.95 30.95 0.9K
14:25 30.94 30.94 30.93 30.93 2.3K
14:26 30.94 30.95 30.92 30.95 13.8K
14:27 30.95 30.96 30.95 30.96 4.5K
14:28 30.97 30.97 30.97 30.97 1.8K
14:29 30.98 31.00 30.98 31.00 4.1K
14:31 31.01 31.01 31.01 31.01 1.4K
14:34 31.01 31.02 31.01 31.02 2.4K
14:35 31.01 31.01 31.01 31.01 1.0K
14:36 31.01 31.01 31.01 31.01 0.7K
14:37 31.01 31.02 31.01 31.02 4.2K
14:40 31.02 31.02 31.02 31.02 2.3K
14:42 31.02 31.02 31.02 31.02 0.3K
14:43 31.03 31.03 31.02 31.03 1.9K
14:44 31.02 31.02 31.02 31.02 2.6K
14:46 31.02 31.02 31.02 31.02 0.6K
14:47 31.03 31.03 31.03 31.03 1.1K
14:48 31.03 31.03 31.02 31.02 4.1K
14:49 31.00 31.00 31.00 31.00 0.1K
14:50 31.02 31.02 31.00 31.00 3.0K
14:51 31.00 31.00 31.00 31.00 0.7K
14:52 31.01 31.01 31.01 31.01 1.7K
14:53 31.02 31.02 31.02 31.02 1.3K
14:54 31.01 31.02 31.01 31.02 0.8K
14:55 31.03 31.04 31.03 31.04 2.4K
14:56 31.04 31.04 31.04 31.04 1.4K
14:57 31.06 31.06 31.05 31.05 4.6K
14:58 31.03 31.03 31.03 31.03 0.8K
15:00 31.05 31.05 31.05 31.05 1.4K
15:02 31.05 31.05 31.03 31.03 1.4K
15:03 31.03 31.03 31.02 31.03 9.5K
15:04 31.03 31.03 31.03 31.03 0.5K
15:05 31.02 31.03 31.02 31.03 1.1K
15:06 31.03 31.03 31.03 31.03 2.2K
15:07 31.03 31.03 31.03 31.03 5.3K
15:08 31.03 31.03 31.03 31.03 3.1K
15:09 31.02 31.02 31.02 31.02 0.3K
15:10 31.02 31.02 31.02 31.02 0.4K
15:11 31.02 31.02 31.02 31.02 1.1K
15:12 31.03 31.03 31.02 31.02 0.4K
15:13 31.02 31.02 31.02 31.02 1.3K
15:14 31.01 31.01 30.97 30.98 32.5K
15:15 30.97 30.97 30.95 30.95 5.1K
15:16 30.95 30.95 30.95 30.95 0.1K
15:17 30.95 30.98 30.95 30.96 18.6K
15:18 30.99 30.99 30.98 30.99 128.7K
15:19 30.99 30.99 30.99 30.99 1.6K
15:21 30.98 30.99 30.98 30.99 11.3K
15:22 30.99 30.99 30.98 30.99 6.3K
15:23 30.99 30.99 30.98 30.98 1.5K
15:24 30.98 30.99 30.98 30.99 1.6K
15:25 31.00 31.00 31.00 31.00 0.8K
15:26 30.97 30.97 30.96 30.96 12.0K
15:27 30.96 30.99 30.96 30.99 4.3K
15:29 31.00 31.02 31.00 31.02 2.6K
15:30 31.00 31.01 31.00 31.01 3.8K
15:31 31.01 31.01 30.99 30.99 94.4K
15:32 30.99 30.99 30.99 30.99 1.6K
15:33 30.99 30.99 30.99 30.99 0.2K
15:34 30.99 30.99 30.98 30.98 2.8K
15:36 30.99 30.99 30.99 30.99 1.6K
15:37 31.00 31.01 31.00 31.01 6.3K
15:38 31.00 31.00 31.00 31.00 2.4K
15:39 31.00 31.00 31.00 31.00 1.3K
15:40 31.02 31.04 31.02 31.03 2.7K
15:41 31.02 31.02 31.01 31.02 5.0K
15:43 31.01 31.01 30.99 31.00 3.9K
15:44 31.00 31.01 31.00 31.01 2.4K
15:45 31.01 31.03 31.01 31.02 12.1K
15:46 31.01 31.01 31.00 31.00 3.9K
15:47 31.01 31.02 31.00 31.01 6.2K
15:48 31.02 31.03 31.01 31.03 4.0K
15:49 31.02 31.02 31.01 31.01 1.9K
15:50 31.02 31.02 31.00 31.00 4.9K
15:51 31.00 31.00 30.98 30.98 3.8K
15:52 30.96 30.96 30.92 30.92 6.6K
15:53 30.92 30.95 30.92 30.95 9.3K
15:54 30.95 30.95 30.94 30.94 5.9K
15:55 30.94 30.94 30.89 30.90 17.9K
15:56 30.89 30.89 30.85 30.86 35.2K
15:57 30.86 30.91 30.86 30.91 47.9K
15:58 30.91 30.95 30.91 30.95 65.2K
15:59 30.96 31.02 30.96 30.96 481.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available