Essential Properties

EPRT
🏛️ usa →
30.01
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.80 30.80 30.80 30.80 11.0K
09:31 30.92 30.92 30.91 30.91 0.4K
09:32 30.91 30.91 30.77 30.77 0.9K
09:33 30.82 30.82 30.81 30.82 1.0K
09:34 30.75 30.76 30.75 30.76 1.7K
09:35 30.87 30.87 30.80 30.80 1.1K
09:36 30.87 30.87 30.87 30.87 0.9K
09:38 30.80 30.80 30.80 30.80 0.7K
09:39 30.76 30.80 30.76 30.79 0.8K
09:40 30.79 30.84 30.79 30.80 0.8K
09:41 30.84 30.84 30.81 30.81 0.8K
09:42 30.78 30.78 30.78 30.78 0.9K
09:43 30.82 30.86 30.82 30.86 1.3K
09:44 30.75 30.75 30.75 30.75 3.9K
09:49 30.84 30.84 30.84 30.84 0.5K
09:50 30.87 30.87 30.87 30.87 0.7K
09:51 30.87 30.87 30.87 30.87 0.9K
09:53 30.90 30.90 30.87 30.87 0.4K
09:54 30.88 30.88 30.88 30.88 1.1K
09:55 30.85 30.85 30.85 30.85 3.4K
09:56 30.86 30.86 30.82 30.82 1.6K
09:57 30.83 30.83 30.83 30.83 2.5K
09:58 30.84 30.84 30.84 30.84 0.7K
10:00 30.80 30.80 30.79 30.79 6.1K
10:01 30.77 30.77 30.77 30.77 2.3K
10:02 30.81 30.81 30.81 30.81 3.8K
10:04 30.83 30.84 30.83 30.84 1.8K
10:05 30.85 30.85 30.82 30.82 5.5K
10:06 30.82 30.82 30.80 30.81 16.3K
10:07 30.81 30.85 30.81 30.83 2.9K
10:08 30.83 30.83 30.83 30.83 0.7K
10:09 30.83 30.86 30.83 30.85 2.1K
10:10 30.86 30.88 30.86 30.87 1.3K
10:11 30.84 30.84 30.82 30.83 7.6K
10:12 30.82 30.82 30.80 30.81 3.6K
10:14 30.84 30.84 30.84 30.84 0.2K
10:15 30.87 30.87 30.85 30.86 1.1K
10:16 30.86 30.88 30.86 30.87 0.9K
10:17 30.87 30.87 30.87 30.87 1.9K
10:18 30.88 30.90 30.87 30.90 1.7K
10:19 30.90 30.91 30.90 30.91 2.4K
10:20 30.93 30.93 30.84 30.84 8.5K
10:22 30.87 30.87 30.87 30.87 1.4K
10:24 30.87 30.87 30.84 30.84 4.5K
10:27 30.86 30.88 30.86 30.86 1.5K
10:28 30.86 30.86 30.83 30.83 3.4K
10:29 30.83 30.83 30.83 30.83 1.0K
10:30 30.82 30.82 30.82 30.82 2.4K
10:32 30.79 30.79 30.78 30.78 3.4K
10:33 30.78 30.81 30.78 30.81 2.4K
10:34 30.80 30.80 30.80 30.80 4.6K
10:35 30.79 30.81 30.79 30.80 4.4K
10:36 30.79 30.82 30.79 30.82 6.5K
10:37 30.82 30.83 30.82 30.83 2.5K
10:39 30.84 30.84 30.84 30.84 2.1K
10:40 30.85 30.85 30.85 30.85 0.6K
10:42 30.85 30.87 30.84 30.87 2.0K
10:43 30.85 30.85 30.82 30.82 5.5K
10:45 30.84 30.84 30.84 30.84 0.9K
10:46 30.86 30.86 30.86 30.86 0.8K
10:47 30.86 30.86 30.86 30.86 2.2K
10:48 30.84 30.85 30.84 30.85 1.9K
10:50 30.86 30.88 30.86 30.88 1.0K
10:51 30.88 30.88 30.86 30.86 2.1K
10:52 30.84 30.84 30.84 30.84 2.5K
10:53 30.83 30.83 30.83 30.83 2.2K
10:54 30.83 30.83 30.83 30.83 0.5K
10:55 30.83 30.84 30.83 30.84 1.0K
10:56 30.85 30.85 30.85 30.85 0.3K
10:57 30.86 30.86 30.83 30.83 3.5K
10:58 30.84 30.84 30.83 30.83 1.2K
10:59 30.86 30.86 30.86 30.86 0.6K
11:00 30.85 30.86 30.85 30.86 2.6K
11:01 30.86 30.86 30.86 30.86 1.4K
11:02 30.86 30.86 30.82 30.82 6.9K
11:03 30.82 30.82 30.82 30.82 1.2K
11:04 30.81 30.81 30.78 30.78 3.3K
11:05 30.75 30.77 30.75 30.77 0.5K
11:06 30.77 30.77 30.77 30.77 1.1K
11:08 30.78 30.78 30.78 30.78 0.7K
11:09 30.78 30.79 30.78 30.79 1.4K
11:10 30.78 30.79 30.78 30.79 4.1K
11:11 30.79 30.81 30.79 30.80 1.6K
11:12 30.80 30.81 30.80 30.81 0.8K
11:13 30.81 30.81 30.79 30.79 3.5K
11:14 30.79 30.79 30.79 30.79 1.6K
11:15 30.78 30.79 30.78 30.79 1.1K
11:16 30.80 30.80 30.80 30.80 0.3K
11:17 30.79 30.79 30.78 30.79 6.2K
11:18 30.79 30.80 30.79 30.80 2.6K
11:19 30.81 30.81 30.81 30.81 0.8K
11:20 30.81 30.82 30.81 30.82 4.3K
11:21 30.82 30.83 30.81 30.81 4.5K
11:22 30.81 30.82 30.81 30.82 3.0K
11:23 30.83 30.83 30.82 30.82 3.2K
11:24 30.83 30.85 30.83 30.85 0.9K
11:25 30.84 30.84 30.81 30.81 6.9K
11:26 30.82 30.82 30.82 30.82 1.2K
11:28 30.83 30.83 30.83 30.83 0.6K
11:29 30.82 30.82 30.81 30.81 3.1K
11:30 30.81 30.81 30.78 30.78 9.3K
11:31 30.77 30.78 30.77 30.78 5.0K
11:32 30.78 30.80 30.78 30.80 10.3K
11:34 30.81 30.83 30.81 30.83 2.7K
11:35 30.81 30.81 30.80 30.80 4.5K
11:36 30.80 30.80 30.80 30.80 0.8K
11:37 30.79 30.79 30.78 30.78 2.8K
11:38 30.78 30.78 30.78 30.78 1.3K
11:39 30.78 30.78 30.78 30.78 0.5K
11:40 30.77 30.78 30.77 30.78 1.7K
11:41 30.77 30.77 30.76 30.76 3.6K
11:42 30.76 30.76 30.76 30.76 0.2K
11:43 30.76 30.76 30.76 30.76 0.8K
11:44 30.75 30.75 30.75 30.75 2.6K
11:46 30.75 30.75 30.75 30.75 0.7K
11:47 30.76 30.77 30.76 30.77 2.8K
11:48 30.77 30.77 30.77 30.77 0.2K
11:49 30.77 30.77 30.76 30.76 3.5K
11:50 30.75 30.75 30.75 30.75 1.8K
11:51 30.75 30.75 30.75 30.75 0.3K
11:52 30.75 30.75 30.75 30.75 1.7K
11:53 30.74 30.74 30.74 30.74 0.7K
11:54 30.75 30.75 30.75 30.75 0.8K
11:55 30.76 30.76 30.76 30.76 1.0K
11:56 30.75 30.75 30.75 30.75 4.6K
11:57 30.74 30.76 30.74 30.76 2.3K
11:58 30.76 30.76 30.76 30.76 1.5K
11:59 30.75 30.75 30.75 30.75 0.4K
12:00 30.76 30.76 30.76 30.76 2.4K
12:01 30.76 30.76 30.75 30.75 3.7K
12:02 30.75 30.76 30.75 30.76 1.6K
12:04 30.77 30.77 30.77 30.77 1.8K
12:06 30.78 30.79 30.77 30.78 6.7K
12:08 30.77 30.77 30.77 30.77 2.9K
12:09 30.76 30.76 30.76 30.76 0.4K
12:10 30.76 30.76 30.76 30.76 2.0K
12:11 30.77 30.77 30.77 30.77 0.2K
12:12 30.77 30.77 30.76 30.76 1.7K
12:13 30.76 30.76 30.76 30.76 0.7K
12:15 30.77 30.77 30.77 30.77 0.2K
12:16 30.76 30.78 30.76 30.78 1.9K
12:17 30.76 30.76 30.76 30.76 3.1K
12:19 30.77 30.78 30.77 30.78 1.1K
12:21 30.76 30.76 30.76 30.76 2.5K
12:22 30.77 30.78 30.77 30.77 3.4K
12:23 30.78 30.78 30.77 30.77 4.4K
12:24 30.76 30.76 30.75 30.75 6.7K
12:25 30.75 30.77 30.75 30.77 0.5K
12:26 30.77 30.78 30.77 30.78 2.3K
12:27 30.79 30.79 30.79 30.79 0.8K
12:28 30.79 30.81 30.79 30.79 6.0K
12:29 30.80 30.80 30.80 30.80 0.8K
12:30 30.80 30.81 30.80 30.81 2.6K
12:31 30.82 30.82 30.82 30.82 0.9K
12:32 30.81 30.81 30.81 30.81 0.5K
12:33 30.82 30.82 30.82 30.82 1.1K
12:34 30.78 30.78 30.78 30.78 4.4K
12:35 30.78 30.78 30.77 30.77 2.2K
12:36 30.77 30.78 30.76 30.78 49.9K
12:37 30.78 30.80 30.78 30.80 5.8K
12:38 30.79 30.79 30.78 30.78 4.9K
12:39 30.78 30.78 30.78 30.78 2.1K
12:40 30.78 30.78 30.76 30.76 4.7K
12:41 30.76 30.76 30.75 30.76 5.1K
12:42 30.75 30.76 30.75 30.76 6.1K
12:43 30.76 30.77 30.76 30.77 2.5K
12:44 30.78 30.78 30.77 30.77 2.6K
12:45 30.76 30.76 30.75 30.75 7.9K
12:46 30.76 30.79 30.76 30.78 2.4K
12:47 30.78 30.78 30.77 30.77 3.1K
12:48 30.79 30.79 30.79 30.79 0.9K
12:49 30.79 30.82 30.79 30.82 2.8K
12:50 30.80 30.80 30.80 30.80 2.4K
12:51 30.81 30.83 30.81 30.83 2.9K
12:52 30.84 30.84 30.82 30.82 3.2K
12:53 30.82 30.82 30.82 30.82 0.5K
12:54 30.83 30.84 30.83 30.84 1.3K
12:56 30.84 30.85 30.84 30.85 1.5K
12:57 30.85 30.86 30.85 30.86 2.2K
12:58 30.86 30.86 30.84 30.84 3.7K
12:59 30.83 30.83 30.83 30.83 1.2K
13:00 30.84 30.84 30.84 30.84 2.0K
13:01 30.85 30.86 30.85 30.86 2.7K
13:02 30.86 30.86 30.86 30.86 4.2K
13:05 30.84 30.84 30.84 30.84 1.1K
13:06 30.83 30.83 30.83 30.83 1.1K
13:07 30.84 30.84 30.84 30.84 1.6K
13:08 30.84 30.84 30.83 30.83 1.1K
13:09 30.83 30.83 30.81 30.81 5.1K
13:10 30.81 30.82 30.81 30.82 2.7K
13:11 30.82 30.82 30.81 30.82 3.1K
13:12 30.81 30.81 30.80 30.80 3.5K
13:13 30.79 30.79 30.78 30.78 1.9K
13:14 30.78 30.80 30.78 30.80 7.5K
13:15 30.80 30.80 30.80 30.80 2.3K
13:16 30.80 30.80 30.80 30.80 2.0K
13:17 30.80 30.80 30.79 30.79 0.7K
13:18 30.81 30.81 30.79 30.80 5.2K
13:19 30.80 30.82 30.80 30.81 26.1K
13:20 30.83 30.83 30.82 30.82 1.0K
13:22 30.82 30.82 30.82 30.82 2.9K
13:23 30.81 30.81 30.80 30.80 3.1K
13:24 30.81 30.81 30.81 30.81 0.9K
13:25 30.81 30.81 30.80 30.81 5.1K
13:26 30.82 30.82 30.82 30.82 2.4K
13:28 30.82 30.82 30.80 30.81 3.6K
13:29 30.82 30.82 30.82 30.82 0.9K
13:30 30.81 30.81 30.81 30.81 3.7K
13:31 30.81 30.81 30.81 30.81 4.0K
13:32 30.82 30.82 30.82 30.82 1.0K
13:33 30.82 30.83 30.81 30.81 10.8K
13:34 30.81 30.81 30.81 30.81 0.8K
13:35 30.81 30.81 30.80 30.80 2.3K
13:36 30.81 30.81 30.81 30.81 1.0K
13:37 30.81 30.81 30.81 30.81 0.5K
13:38 30.81 30.81 30.81 30.81 2.3K
13:39 30.81 30.81 30.81 30.81 5.6K
13:42 30.80 30.82 30.80 30.81 4.5K
13:43 30.81 30.81 30.81 30.81 0.4K
13:44 30.82 30.82 30.81 30.81 4.0K
13:45 30.81 30.81 30.80 30.80 4.7K
13:46 30.80 30.80 30.78 30.79 8.4K
13:47 30.79 30.79 30.79 30.79 1.8K
13:48 30.81 30.81 30.80 30.81 1.7K
13:49 30.81 30.81 30.80 30.80 1.5K
13:50 30.80 30.80 30.79 30.79 16.9K
13:51 30.78 30.78 30.78 30.78 1.9K
13:52 30.78 30.78 30.78 30.78 3.2K
13:53 30.78 30.78 30.78 30.78 3.0K
13:54 30.77 30.77 30.77 30.77 2.8K
13:55 30.74 30.74 30.74 30.74 8.6K
13:56 30.73 30.73 30.72 30.72 1.1K
13:57 30.72 30.72 30.71 30.72 10.3K
13:58 30.72 30.72 30.72 30.72 0.9K
13:59 30.72 30.72 30.72 30.72 0.8K
14:00 30.71 30.72 30.71 30.72 1.5K
14:01 30.72 30.72 30.67 30.67 16.4K
14:02 30.67 30.67 30.67 30.67 1.4K
14:03 30.67 30.67 30.67 30.67 0.6K
14:04 30.66 30.66 30.66 30.66 2.3K
14:05 30.66 30.68 30.66 30.68 2.6K
14:06 30.68 30.68 30.67 30.67 2.8K
14:07 30.67 30.67 30.67 30.67 2.5K
14:08 30.69 30.70 30.69 30.70 3.5K
14:09 30.70 30.70 30.69 30.69 1.9K
14:10 30.69 30.69 30.68 30.68 1.0K
14:11 30.68 30.68 30.68 30.68 2.4K
14:12 30.68 30.68 30.67 30.67 1.2K
14:13 30.67 30.67 30.66 30.66 3.0K
14:14 30.66 30.66 30.66 30.66 0.6K
14:15 30.66 30.67 30.65 30.67 4.3K
14:16 30.66 30.66 30.66 30.66 0.4K
14:17 30.66 30.66 30.66 30.66 1.1K
14:18 30.66 30.66 30.66 30.66 0.4K
14:19 30.67 30.67 30.64 30.65 6.7K
14:20 30.65 30.66 30.65 30.66 4.9K
14:21 30.66 30.66 30.66 30.66 0.5K
14:22 30.66 30.67 30.66 30.67 3.0K
14:23 30.68 30.68 30.68 30.68 0.1K
14:24 30.67 30.67 30.65 30.65 4.0K
14:25 30.65 30.65 30.63 30.63 7.3K
14:26 30.62 30.62 30.60 30.60 2.2K
14:27 30.60 30.65 30.60 30.65 7.3K
14:28 30.65 30.65 30.65 30.65 1.5K
14:29 30.65 30.65 30.65 30.65 0.4K
14:30 30.65 30.67 30.62 30.62 11.5K
14:31 30.62 30.64 30.62 30.64 2.0K
14:32 30.64 30.65 30.64 30.65 0.9K
14:33 30.64 30.64 30.64 30.64 7.8K
14:34 30.63 30.64 30.63 30.64 0.5K
14:35 30.63 30.64 30.63 30.63 1.5K
14:36 30.64 30.65 30.64 30.65 6.7K
14:37 30.66 30.66 30.66 30.66 1.0K
14:38 30.67 30.67 30.67 30.67 9.3K
14:39 30.68 30.68 30.68 30.68 2.8K
14:40 30.68 30.69 30.68 30.69 2.5K
14:41 30.70 30.70 30.69 30.69 1.7K
14:42 30.69 30.70 30.69 30.69 1.1K
14:43 30.70 30.70 30.67 30.68 6.3K
14:44 30.68 30.68 30.67 30.67 4.4K
14:45 30.68 30.70 30.68 30.70 0.6K
14:46 30.69 30.69 30.69 30.69 2.1K
14:47 30.68 30.69 30.68 30.69 5.1K
14:48 30.72 30.72 30.71 30.71 3.0K
14:49 30.71 30.71 30.70 30.71 1.4K
14:50 30.73 30.73 30.71 30.71 4.6K
14:51 30.71 30.71 30.69 30.69 8.1K
14:52 30.70 30.70 30.69 30.69 1.5K
14:53 30.70 30.70 30.70 30.70 0.6K
14:54 30.70 30.70 30.70 30.70 0.7K
14:55 30.72 30.73 30.71 30.71 5.8K
14:56 30.71 30.71 30.69 30.69 7.6K
14:57 30.69 30.71 30.69 30.69 6.9K
14:58 30.70 30.70 30.69 30.69 2.0K
14:59 30.69 30.69 30.69 30.69 0.7K
15:00 30.69 30.72 30.69 30.71 9.9K
15:02 30.72 30.74 30.72 30.72 8.2K
15:03 30.75 30.75 30.74 30.74 1.5K
15:04 30.74 30.75 30.73 30.75 2.5K
15:05 30.75 30.75 30.74 30.74 3.6K
15:06 30.74 30.74 30.74 30.74 1.5K
15:07 30.74 30.75 30.74 30.74 3.5K
15:08 30.74 30.75 30.74 30.74 3.9K
15:09 30.74 30.75 30.74 30.75 4.6K
15:10 30.75 30.75 30.74 30.74 4.9K
15:11 30.74 30.75 30.74 30.75 3.7K
15:12 30.75 30.75 30.75 30.75 4.2K
15:13 30.76 30.76 30.75 30.75 4.2K
15:14 30.75 30.75 30.75 30.75 0.9K
15:15 30.76 30.76 30.74 30.74 6.8K
15:16 30.75 30.76 30.75 30.76 5.4K
15:17 30.77 30.77 30.77 30.77 2.7K
15:18 30.76 30.76 30.76 30.76 3.5K
15:19 30.77 30.77 30.76 30.76 5.9K
15:20 30.76 30.76 30.76 30.76 1.5K
15:21 30.76 30.78 30.75 30.78 6.9K
15:22 30.79 30.79 30.78 30.78 4.0K
15:23 30.78 30.78 30.78 30.78 0.6K
15:24 30.78 30.78 30.78 30.78 0.5K
15:25 30.78 30.78 30.77 30.77 3.8K
15:26 30.78 30.78 30.77 30.78 3.0K
15:27 30.77 30.77 30.77 30.77 4.0K
15:28 30.77 30.77 30.76 30.76 1.3K
15:29 30.77 30.78 30.76 30.77 11.7K
15:30 30.77 30.77 30.75 30.77 6.7K
15:31 30.77 30.77 30.73 30.73 7.5K
15:32 30.73 30.73 30.73 30.73 0.8K
15:33 30.73 30.74 30.73 30.74 3.9K
15:34 30.74 30.74 30.72 30.72 6.2K
15:35 30.72 30.73 30.72 30.73 7.0K
15:36 30.72 30.72 30.72 30.72 7.7K
15:37 30.72 30.72 30.72 30.72 0.9K
15:38 30.72 30.73 30.71 30.71 8.7K
15:39 30.71 30.71 30.71 30.71 0.9K
15:40 30.71 30.71 30.71 30.71 7.8K
15:41 30.71 30.71 30.71 30.71 2.7K
15:42 30.71 30.71 30.70 30.71 8.1K
15:43 30.71 30.71 30.71 30.71 2.5K
15:44 30.70 30.72 30.70 30.70 18.2K
15:45 30.72 30.72 30.72 30.72 3.7K
15:46 30.72 30.72 30.72 30.72 3.9K
15:47 30.70 30.72 30.70 30.72 13.5K
15:48 30.72 30.72 30.72 30.72 3.5K
15:49 30.72 30.72 30.72 30.72 2.3K
15:50 30.74 30.75 30.73 30.75 24.5K
15:51 30.75 30.76 30.73 30.76 21.9K
15:52 30.76 30.77 30.75 30.77 18.7K
15:53 30.77 30.77 30.75 30.75 12.2K
15:54 30.75 30.75 30.73 30.73 13.3K
15:55 30.73 30.73 30.72 30.72 26.5K
15:56 30.72 30.73 30.72 30.73 32.2K
15:57 30.76 30.76 30.75 30.76 29.9K
15:58 30.77 30.77 30.76 30.76 82.7K
15:59 30.77 30.77 30.73 30.75 752.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available