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 30.96 30.96 30.75 30.75 3.6K
09:37 30.73 30.73 30.73 30.73 0.4K
09:38 30.85 30.85 30.73 30.73 0.7K
09:40 30.73 30.73 30.73 30.73 0.1K
09:41 30.79 30.79 30.76 30.77 2.3K
09:42 30.81 30.85 30.81 30.83 5.2K
09:43 30.83 30.83 30.83 30.83 4.4K
09:44 30.84 30.84 30.84 30.84 2.2K
09:46 30.88 30.88 30.88 30.88 2.3K
09:47 30.94 30.94 30.94 30.94 0.9K
09:48 30.91 30.91 30.91 30.91 0.4K
09:49 30.91 30.91 30.91 30.91 0.8K
09:50 30.90 30.90 30.90 30.90 2.6K
09:54 30.90 30.90 30.90 30.90 1.3K
09:56 30.85 30.85 30.85 30.85 0.2K
09:57 30.83 30.84 30.79 30.79 15.2K
09:58 30.79 30.81 30.79 30.81 1.8K
10:00 30.78 30.78 30.78 30.78 0.5K
10:01 30.73 30.73 30.73 30.73 2.7K
10:04 30.74 30.74 30.74 30.74 1.0K
10:05 30.73 30.73 30.73 30.73 0.2K
10:07 30.71 30.74 30.71 30.74 2.7K
10:08 30.74 30.76 30.74 30.76 2.2K
10:09 30.78 30.79 30.78 30.79 1.0K
10:10 30.80 30.80 30.80 30.80 0.5K
10:11 30.80 30.80 30.80 30.80 0.5K
10:12 30.81 30.81 30.80 30.80 7.5K
10:13 30.81 30.81 30.80 30.80 2.7K
10:14 30.81 30.81 30.81 30.81 1.1K
10:16 30.81 30.81 30.81 30.81 0.1K
10:17 30.81 30.81 30.81 30.81 0.3K
10:18 30.81 30.81 30.81 30.81 0.1K
10:19 30.80 30.80 30.77 30.77 2.4K
10:21 30.78 30.78 30.77 30.78 1.4K
10:22 30.78 30.80 30.78 30.80 1.6K
10:23 30.78 30.78 30.76 30.76 3.2K
10:24 30.74 30.74 30.74 30.74 0.2K
10:25 30.71 30.71 30.69 30.69 1.1K
10:26 30.69 30.69 30.69 30.69 2.1K
10:27 30.72 30.72 30.72 30.72 1.1K
10:28 30.71 30.71 30.71 30.71 0.8K
10:29 30.71 30.71 30.71 30.71 1.2K
10:30 30.72 30.72 30.72 30.72 0.5K
10:31 30.71 30.71 30.71 30.71 1.1K
10:32 30.71 30.71 30.71 30.71 0.5K
10:33 30.69 30.69 30.69 30.69 0.9K
10:34 30.70 30.72 30.70 30.72 2.2K
10:36 30.72 30.72 30.72 30.72 0.7K
10:37 30.72 30.72 30.71 30.71 1.3K
10:38 30.73 30.73 30.71 30.71 1.3K
10:39 30.71 30.71 30.71 30.71 0.3K
10:41 30.72 30.75 30.72 30.75 2.7K
10:42 30.76 30.78 30.75 30.75 3.0K
10:43 30.75 30.75 30.75 30.75 0.3K
10:44 30.77 30.77 30.77 30.77 1.0K
10:46 30.76 30.76 30.74 30.74 1.8K
10:47 30.73 30.73 30.73 30.73 0.1K
10:48 30.73 30.73 30.73 30.73 0.4K
10:49 30.72 30.72 30.72 30.72 1.2K
10:50 30.71 30.71 30.71 30.71 0.2K
10:51 30.72 30.72 30.72 30.72 1.7K
10:53 30.72 30.72 30.72 30.72 0.7K
10:54 30.72 30.72 30.71 30.71 0.8K
10:55 30.72 30.72 30.70 30.70 3.3K
10:57 30.71 30.72 30.71 30.72 1.3K
10:58 30.71 30.71 30.69 30.69 1.1K
10:59 30.71 30.71 30.71 30.71 1.4K
11:00 30.71 30.74 30.71 30.73 5.4K
11:01 30.74 30.75 30.74 30.75 5.5K
11:03 30.73 30.75 30.73 30.75 1.1K
11:04 30.77 30.77 30.77 30.77 1.1K
11:05 30.77 30.77 30.76 30.77 0.9K
11:07 30.75 30.75 30.74 30.74 2.1K
11:08 30.75 30.75 30.75 30.75 0.4K
11:10 30.75 30.75 30.73 30.74 3.8K
11:11 30.73 30.73 30.71 30.71 3.2K
11:12 30.68 30.68 30.64 30.66 2.5K
11:13 30.65 30.65 30.65 30.65 0.6K
11:14 30.67 30.67 30.67 30.67 0.5K
11:17 30.68 30.68 30.67 30.67 0.7K
11:18 30.67 30.69 30.67 30.69 1.4K
11:19 30.68 30.68 30.67 30.67 0.9K
11:20 30.68 30.70 30.68 30.70 3.0K
11:21 30.69 30.69 30.69 30.69 1.7K
11:22 30.68 30.68 30.68 30.68 1.3K
11:24 30.67 30.67 30.66 30.66 2.9K
11:28 30.67 30.67 30.67 30.67 1.2K
11:29 30.69 30.69 30.66 30.66 5.2K
11:30 30.66 30.66 30.65 30.65 1.3K
11:31 30.65 30.65 30.65 30.65 0.9K
11:32 30.66 30.66 30.66 30.66 3.3K
11:34 30.67 30.67 30.66 30.66 5.7K
11:35 30.66 30.66 30.66 30.66 0.4K
11:36 30.66 30.66 30.66 30.66 0.4K
11:37 30.65 30.65 30.64 30.64 1.3K
11:38 30.64 30.64 30.64 30.64 0.8K
11:39 30.63 30.64 30.63 30.64 4.0K
11:40 30.65 30.65 30.60 30.61 6.4K
11:41 30.62 30.62 30.62 30.62 1.3K
11:42 30.63 30.63 30.62 30.62 2.9K
11:43 30.62 30.62 30.62 30.62 0.9K
11:44 30.63 30.64 30.63 30.64 3.5K
11:45 30.64 30.64 30.64 30.64 0.6K
11:47 30.63 30.63 30.63 30.63 1.2K
11:48 30.63 30.63 30.61 30.61 1.4K
11:50 30.60 30.60 30.60 30.60 0.8K
11:51 30.64 30.64 30.64 30.64 1.9K
11:52 30.63 30.63 30.63 30.63 0.7K
11:54 30.64 30.64 30.64 30.64 1.5K
11:56 30.65 30.65 30.65 30.65 0.2K
11:57 30.64 30.64 30.64 30.64 1.3K
11:58 30.65 30.65 30.63 30.63 7.4K
12:01 30.59 30.59 30.59 30.59 1.5K
12:04 30.61 30.61 30.61 30.61 0.2K
12:05 30.58 30.58 30.58 30.58 1.7K
12:06 30.59 30.60 30.59 30.60 3.2K
12:08 30.60 30.61 30.60 30.61 2.0K
12:09 30.60 30.62 30.60 30.62 1.7K
12:10 30.61 30.61 30.61 30.61 0.7K
12:13 30.61 30.61 30.60 30.60 1.1K
12:14 30.60 30.60 30.60 30.60 0.2K
12:15 30.60 30.60 30.60 30.60 0.7K
12:17 30.60 30.61 30.60 30.61 0.5K
12:18 30.60 30.60 30.59 30.59 2.3K
12:19 30.59 30.59 30.59 30.59 0.9K
12:20 30.59 30.59 30.59 30.59 0.4K
12:23 30.59 30.59 30.59 30.59 0.8K
12:24 30.59 30.60 30.59 30.60 0.7K
12:25 30.60 30.60 30.60 30.60 1.2K
12:26 30.60 30.61 30.60 30.61 0.8K
12:27 30.62 30.66 30.62 30.66 11.9K
12:28 30.66 30.66 30.65 30.65 3.3K
12:29 30.63 30.63 30.63 30.63 0.5K
12:32 30.63 30.63 30.63 30.63 1.2K
12:34 30.62 30.62 30.59 30.59 8.7K
12:35 30.59 30.64 30.59 30.64 7.7K
12:36 30.65 30.65 30.65 30.65 0.3K
12:37 30.67 30.67 30.66 30.66 10.4K
12:38 30.65 30.65 30.65 30.65 1.7K
12:39 30.64 30.64 30.64 30.64 0.4K
12:40 30.63 30.63 30.63 30.63 1.6K
12:42 30.63 30.63 30.63 30.63 1.1K
12:43 30.61 30.61 30.61 30.61 2.1K
12:44 30.59 30.59 30.59 30.59 0.8K
12:46 30.57 30.57 30.55 30.55 1.8K
12:48 30.53 30.53 30.53 30.53 1.7K
12:55 30.49 30.49 30.49 30.49 1.9K
12:56 30.50 30.50 30.49 30.49 1.2K
12:58 30.48 30.50 30.48 30.50 7.0K
13:00 30.49 30.50 30.49 30.50 4.3K
13:01 30.51 30.51 30.51 30.51 0.7K
13:02 30.49 30.49 30.48 30.48 1.5K
13:03 30.49 30.50 30.49 30.50 2.6K
13:04 30.49 30.49 30.49 30.49 0.3K
13:06 30.48 30.48 30.48 30.48 0.8K
13:09 30.46 30.46 30.46 30.46 0.7K
13:12 30.46 30.46 30.45 30.45 2.2K
13:13 30.45 30.45 30.45 30.45 1.0K
13:14 30.45 30.46 30.45 30.46 4.6K
13:15 30.48 30.48 30.48 30.48 2.4K
13:19 30.47 30.47 30.47 30.47 0.3K
13:20 30.46 30.46 30.46 30.46 0.2K
13:21 30.46 30.46 30.45 30.46 1.1K
13:22 30.47 30.47 30.47 30.47 1.2K
13:24 30.46 30.46 30.46 30.46 1.8K
13:25 30.47 30.47 30.47 30.47 4.6K
13:31 30.50 30.51 30.50 30.50 2.0K
13:32 30.50 30.51 30.50 30.51 1.0K
13:34 30.51 30.51 30.51 30.51 0.6K
13:35 30.51 30.51 30.51 30.51 0.9K
13:37 30.51 30.51 30.51 30.51 0.6K
13:38 30.50 30.50 30.49 30.49 2.2K
13:39 30.50 30.50 30.50 30.50 0.8K
13:40 30.49 30.49 30.49 30.49 1.6K
13:41 30.50 30.50 30.48 30.48 1.7K
13:42 30.47 30.47 30.46 30.46 3.0K
13:44 30.45 30.45 30.45 30.45 0.9K
13:46 30.45 30.45 30.45 30.45 0.2K
13:47 30.44 30.44 30.43 30.43 1.3K
13:48 30.43 30.44 30.43 30.44 3.7K
13:49 30.43 30.43 30.43 30.43 1.3K
13:51 30.43 30.43 30.43 30.43 0.4K
13:52 30.43 30.43 30.42 30.42 1.5K
13:54 30.41 30.41 30.41 30.41 5.4K
13:55 30.42 30.42 30.42 30.42 0.3K
13:56 30.43 30.45 30.43 30.45 3.4K
13:58 30.43 30.44 30.43 30.44 5.4K
14:00 30.44 30.45 30.44 30.45 4.6K
14:02 30.49 30.49 30.49 30.49 0.4K
14:03 30.49 30.49 30.45 30.45 14.6K
14:04 30.46 30.46 30.46 30.46 1.1K
14:05 30.45 30.45 30.45 30.45 1.6K
14:06 30.45 30.45 30.45 30.45 2.2K
14:07 30.39 30.41 30.39 30.41 13.1K
14:08 30.41 30.44 30.41 30.44 3.8K
14:10 30.39 30.41 30.38 30.39 4.9K
14:11 30.39 30.39 30.38 30.38 0.6K
14:12 30.38 30.38 30.38 30.38 1.9K
14:14 30.38 30.39 30.38 30.39 1.1K
14:15 30.38 30.38 30.38 30.38 3.0K
14:16 30.38 30.38 30.38 30.38 1.3K
14:17 30.38 30.38 30.38 30.38 1.0K
14:18 30.38 30.38 30.38 30.38 1.9K
14:19 30.37 30.37 30.35 30.35 1.4K
14:20 30.33 30.33 30.33 30.33 9.2K
14:21 30.31 30.31 30.31 30.31 1.4K
14:23 30.30 30.30 30.27 30.27 10.1K
14:24 30.27 30.31 30.27 30.31 6.6K
14:25 30.31 30.31 30.31 30.31 0.9K
14:26 30.31 30.31 30.30 30.30 9.0K
14:27 30.30 30.30 30.30 30.30 2.0K
14:28 30.28 30.29 30.28 30.29 11.8K
14:29 30.29 30.30 30.29 30.30 0.7K
14:30 30.30 30.31 30.30 30.31 2.8K
14:31 30.31 30.33 30.31 30.33 2.1K
14:32 30.31 30.31 30.31 30.31 8.2K
14:33 30.31 30.32 30.27 30.32 10.8K
14:34 30.31 30.31 30.31 30.31 1.9K
14:36 30.32 30.32 30.32 30.32 0.7K
14:38 30.32 30.32 30.30 30.31 1.5K
14:39 30.31 30.32 30.31 30.31 1.9K
14:40 30.29 30.29 30.29 30.29 1.3K
14:41 30.31 30.31 30.31 30.31 1.0K
14:42 30.29 30.29 30.29 30.29 0.4K
14:43 30.29 30.29 30.29 30.29 0.9K
14:45 30.29 30.29 30.29 30.29 0.5K
14:46 30.28 30.28 30.27 30.28 1.6K
14:47 30.27 30.27 30.26 30.26 7.9K
14:48 30.25 30.26 30.25 30.26 6.3K
14:49 30.26 30.26 30.26 30.26 0.1K
14:50 30.26 30.26 30.26 30.26 0.8K
14:51 30.27 30.27 30.27 30.27 3.5K
14:53 30.28 30.28 30.28 30.28 1.4K
14:54 30.23 30.23 30.23 30.23 7.1K
14:55 30.25 30.25 30.25 30.25 3.0K
14:56 30.26 30.26 30.26 30.26 1.8K
14:57 30.26 30.26 30.26 30.26 1.3K
14:58 30.26 30.26 30.26 30.26 0.6K
14:59 30.25 30.27 30.25 30.26 2.0K
15:00 30.26 30.26 30.26 30.26 2.8K
15:01 30.27 30.27 30.26 30.26 1.2K
15:02 30.26 30.26 30.26 30.26 0.4K
15:03 30.25 30.25 30.25 30.25 0.8K
15:04 30.24 30.24 30.24 30.24 0.1K
15:05 30.25 30.26 30.25 30.26 1.8K
15:06 30.27 30.27 30.27 30.27 3.6K
15:08 30.27 30.27 30.24 30.24 4.4K
15:09 30.24 30.24 30.23 30.23 5.4K
15:10 30.23 30.24 30.23 30.24 2.1K
15:11 30.25 30.25 30.25 30.25 1.7K
15:12 30.24 30.24 30.24 30.24 1.4K
15:14 30.24 30.24 30.24 30.24 0.4K
15:15 30.25 30.25 30.25 30.25 1.0K
15:16 30.24 30.24 30.24 30.24 0.5K
15:17 30.24 30.24 30.24 30.24 1.8K
15:19 30.23 30.23 30.23 30.23 2.0K
15:20 30.24 30.24 30.24 30.24 0.6K
15:21 30.23 30.24 30.23 30.24 1.1K
15:22 30.23 30.24 30.23 30.24 3.2K
15:23 30.25 30.25 30.25 30.25 0.9K
15:24 30.24 30.24 30.24 30.24 1.9K
15:25 30.22 30.23 30.22 30.23 4.5K
15:26 30.24 30.24 30.24 30.24 10.0K
15:27 30.25 30.25 30.23 30.23 2.4K
15:28 30.23 30.23 30.23 30.23 1.7K
15:29 30.23 30.23 30.22 30.22 1.8K
15:30 30.23 30.24 30.23 30.24 4.4K
15:31 30.23 30.24 30.23 30.24 5.8K
15:33 30.26 30.26 30.26 30.26 2.0K
15:34 30.27 30.27 30.23 30.23 7.3K
15:35 30.23 30.23 30.23 30.23 1.4K
15:36 30.24 30.24 30.24 30.24 3.9K
15:37 30.23 30.24 30.23 30.23 2.7K
15:38 30.23 30.23 30.20 30.20 14.6K
15:39 30.20 30.20 30.20 30.20 16.0K
15:40 30.20 30.20 30.20 30.20 0.2K
15:41 30.20 30.20 30.19 30.19 4.7K
15:42 30.19 30.20 30.18 30.20 3.3K
15:43 30.20 30.21 30.16 30.16 25.1K
15:44 30.17 30.17 30.17 30.17 2.9K
15:45 30.16 30.18 30.16 30.18 6.1K
15:46 30.18 30.18 30.16 30.17 7.2K
15:47 30.13 30.13 30.13 30.13 3.5K
15:48 30.12 30.13 30.12 30.13 9.6K
15:49 30.14 30.14 30.12 30.12 5.5K
15:50 30.11 30.11 30.07 30.07 10.4K
15:51 30.02 30.04 30.02 30.02 25.6K
15:52 30.05 30.07 30.04 30.07 19.0K
15:53 30.08 30.08 30.03 30.07 17.0K
15:54 30.07 30.09 30.06 30.09 34.0K
15:55 30.09 30.09 30.02 30.06 36.9K
15:56 30.06 30.06 30.04 30.05 16.7K
15:57 30.05 30.06 30.04 30.05 39.8K
15:58 30.03 30.07 30.03 30.05 73.8K
15:59 30.05 30.05 30.02 30.02 565.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available