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
09:31 30.02 30.14 30.02 30.14 5.8K
09:33 30.15 30.15 30.15 30.15 0.3K
09:34 30.15 30.15 30.15 30.15 0.2K
09:35 30.04 30.13 30.04 30.13 0.4K
09:36 30.12 30.12 30.09 30.09 0.6K
09:37 30.10 30.10 30.10 30.10 3.3K
09:39 30.10 30.10 30.10 30.10 1.7K
09:40 30.14 30.14 30.14 30.14 0.1K
09:42 30.11 30.14 30.11 30.13 2.4K
09:43 30.15 30.15 30.14 30.14 1.2K
09:44 30.17 30.21 30.17 30.17 3.8K
09:45 30.16 30.16 30.16 30.16 1.0K
09:47 30.12 30.12 30.12 30.12 0.2K
09:48 30.15 30.15 30.14 30.14 3.0K
09:49 30.13 30.13 30.13 30.13 0.7K
09:50 30.13 30.13 30.13 30.13 1.0K
09:51 30.18 30.20 30.18 30.20 13.7K
09:52 30.20 30.20 30.19 30.19 20.6K
09:53 30.12 30.12 30.12 30.12 3.7K
09:54 30.12 30.17 30.12 30.17 15.4K
09:55 30.17 30.17 30.16 30.16 3.3K
09:56 30.16 30.16 30.16 30.16 0.6K
09:57 30.16 30.16 30.16 30.16 2.0K
09:58 30.16 30.16 30.15 30.16 0.7K
09:59 30.16 30.16 30.16 30.16 1.2K
10:02 30.16 30.16 30.16 30.16 0.8K
10:05 30.19 30.19 30.19 30.19 0.8K
10:07 30.18 30.18 30.18 30.18 0.5K
10:08 30.18 30.18 30.18 30.18 0.5K
10:09 30.20 30.20 30.20 30.20 0.8K
10:10 30.21 30.21 30.18 30.18 4.3K
10:13 30.17 30.17 30.17 30.17 0.8K
10:15 30.16 30.16 30.14 30.14 1.4K
10:16 30.14 30.14 30.14 30.14 0.1K
10:17 30.14 30.14 30.14 30.14 0.4K
10:18 30.12 30.12 30.12 30.12 1.4K
10:19 30.12 30.12 30.12 30.12 0.4K
10:20 30.13 30.14 30.13 30.14 1.5K
10:22 30.09 30.09 30.09 30.09 1.9K
10:26 30.05 30.05 30.05 30.05 1.2K
10:30 30.05 30.05 30.05 30.05 0.6K
10:32 30.07 30.08 30.07 30.08 2.0K
10:33 30.06 30.07 30.06 30.07 1.6K
10:34 30.05 30.05 30.05 30.05 2.3K
10:37 30.08 30.08 30.08 30.07 0.4K
10:39 30.07 30.07 30.07 30.07 0.2K
10:40 30.10 30.12 30.10 30.12 2.0K
10:41 30.14 30.16 30.14 30.16 1.0K
10:42 30.14 30.16 30.14 30.16 1.5K
10:44 30.18 30.18 30.18 30.18 1.3K
10:46 30.18 30.18 30.14 30.14 5.2K
10:47 30.18 30.19 30.17 30.17 5.9K
10:48 30.16 30.18 30.16 30.18 32.8K
10:50 30.18 30.18 30.16 30.16 2.7K
10:51 30.14 30.14 30.14 30.14 0.8K
10:52 30.15 30.15 30.13 30.14 1.4K
10:53 30.14 30.14 30.14 30.14 0.8K
10:55 30.14 30.14 30.14 30.14 0.3K
10:56 30.14 30.14 30.11 30.11 1.8K
10:57 30.12 30.12 30.12 30.12 0.8K
10:58 30.13 30.13 30.13 30.13 0.4K
11:00 30.13 30.18 30.13 30.18 2.6K
11:01 30.18 30.18 30.18 30.18 1.0K
11:02 30.20 30.20 30.20 30.20 0.8K
11:04 30.19 30.21 30.19 30.21 1.4K
11:05 30.24 30.24 30.24 30.24 2.8K
11:06 30.24 30.25 30.24 30.25 2.3K
11:07 30.27 30.27 30.27 30.27 0.4K
11:08 30.28 30.28 30.27 30.27 1.7K
11:11 30.27 30.27 30.27 30.27 0.9K
11:12 30.27 30.27 30.27 30.27 2.8K
11:13 30.25 30.25 30.25 30.25 1.3K
11:14 30.19 30.21 30.19 30.21 2.0K
11:15 30.21 30.21 30.21 30.21 0.8K
11:16 30.22 30.23 30.22 30.23 2.6K
11:17 30.25 30.25 30.25 30.25 1.5K
11:19 30.24 30.24 30.24 30.24 0.2K
11:20 30.22 30.22 30.22 30.22 0.7K
11:21 30.23 30.23 30.23 30.23 29.2K
11:22 30.24 30.24 30.24 30.24 0.7K
11:24 30.25 30.25 30.24 30.24 4.4K
11:25 30.25 30.26 30.25 30.25 1.8K
11:26 30.26 30.26 30.26 30.26 0.7K
11:27 30.24 30.24 30.24 30.24 0.7K
11:28 30.21 30.21 30.21 30.21 0.8K
11:30 30.22 30.22 30.22 30.22 1.6K
11:31 30.24 30.24 30.24 30.24 1.4K
11:33 30.22 30.22 30.22 30.22 0.4K
11:34 30.21 30.21 30.21 30.21 0.6K
11:35 30.22 30.22 30.21 30.21 1.4K
11:37 30.22 30.22 30.22 30.22 0.3K
11:38 30.24 30.24 30.24 30.24 1.2K
11:40 30.25 30.25 30.25 30.25 1.0K
11:42 30.26 30.26 30.26 30.26 0.2K
11:43 30.27 30.28 30.27 30.28 1.7K
11:44 30.27 30.27 30.27 30.27 0.8K
11:45 30.27 30.27 30.27 30.27 0.3K
11:46 30.24 30.24 30.24 30.24 3.6K
11:50 30.26 30.26 30.26 30.26 1.2K
11:53 30.26 30.27 30.26 30.27 2.7K
11:57 30.29 30.29 30.29 30.29 0.5K
11:58 30.29 30.29 30.29 30.29 0.8K
11:59 30.28 30.28 30.25 30.25 3.3K
12:00 30.25 30.25 30.24 30.24 1.9K
12:01 30.25 30.25 30.25 30.25 1.3K
12:02 30.23 30.23 30.23 30.23 0.5K
12:03 30.22 30.22 30.21 30.21 2.3K
12:04 30.25 30.25 30.25 30.25 2.2K
12:05 30.24 30.25 30.24 30.25 0.5K
12:06 30.27 30.27 30.27 30.27 2.8K
12:07 30.28 30.28 30.28 30.28 0.6K
12:08 30.29 30.29 30.29 30.29 0.4K
12:09 30.28 30.28 30.27 30.27 2.9K
12:12 30.32 30.32 30.32 30.32 1.7K
12:14 30.33 30.35 30.33 30.35 2.6K
12:16 30.33 30.33 30.33 30.33 1.3K
12:18 30.36 30.36 30.36 30.36 2.1K
12:20 30.37 30.37 30.37 30.37 0.6K
12:21 30.37 30.37 30.36 30.36 1.6K
12:22 30.36 30.36 30.36 30.36 0.8K
12:23 30.37 30.40 30.37 30.40 3.3K
12:27 30.38 30.38 30.37 30.37 3.3K
12:29 30.39 30.39 30.39 30.39 1.4K
12:30 30.38 30.38 30.38 30.38 0.9K
12:31 30.38 30.38 30.38 30.38 1.9K
12:34 30.39 30.39 30.39 30.39 1.0K
12:35 30.41 30.41 30.41 30.41 1.3K
12:36 30.38 30.38 30.38 30.38 0.6K
12:37 30.37 30.37 30.37 30.37 0.4K
12:38 30.37 30.38 30.37 30.38 4.3K
12:40 30.39 30.39 30.39 30.39 1.7K
12:42 30.39 30.39 30.37 30.37 3.6K
12:44 30.36 30.37 30.36 30.37 3.0K
12:45 30.37 30.37 30.37 30.37 0.4K
12:46 30.37 30.37 30.37 30.37 1.1K
12:47 30.37 30.37 30.36 30.37 4.3K
12:53 30.36 30.36 30.36 30.36 0.8K
12:55 30.36 30.36 30.36 30.36 1.2K
12:56 30.36 30.36 30.35 30.35 0.5K
12:57 30.35 30.36 30.35 30.35 2.3K
12:58 30.34 30.34 30.34 30.34 1.5K
12:59 30.34 30.34 30.31 30.31 1.0K
13:00 30.32 30.33 30.32 30.33 2.3K
13:01 30.34 30.34 30.34 30.34 1.5K
13:02 30.34 30.34 30.26 30.26 3.3K
13:04 30.25 30.25 30.22 30.22 0.5K
13:05 30.24 30.24 30.24 30.24 0.9K
13:06 30.20 30.20 30.20 30.20 0.5K
13:07 30.21 30.21 30.21 30.21 0.2K
13:08 30.21 30.21 30.21 30.21 0.5K
13:09 30.19 30.19 30.19 30.19 0.6K
13:10 30.18 30.18 30.18 30.18 0.9K
13:11 30.18 30.19 30.18 30.19 1.0K
13:12 30.18 30.19 30.18 30.19 0.8K
13:13 30.19 30.19 30.18 30.18 2.8K
13:15 30.16 30.17 30.16 30.17 5.1K
13:17 30.17 30.17 30.17 30.17 2.5K
13:20 30.18 30.18 30.18 30.18 0.5K
13:21 30.18 30.18 30.18 30.18 0.8K
13:22 30.18 30.18 30.18 30.18 0.9K
13:23 30.16 30.16 30.16 30.16 2.7K
13:24 30.15 30.16 30.15 30.16 0.3K
13:25 30.16 30.16 30.16 30.16 0.4K
13:26 30.15 30.15 30.15 30.15 0.9K
13:28 30.15 30.15 30.15 30.15 0.6K
13:29 30.15 30.15 30.15 30.15 1.0K
13:30 30.14 30.15 30.14 30.15 0.9K
13:31 30.15 30.15 30.15 30.15 1.8K
13:32 30.15 30.15 30.15 30.15 0.6K
13:33 30.14 30.14 30.13 30.13 1.5K
13:34 30.14 30.14 30.14 30.14 0.3K
13:35 30.15 30.16 30.15 30.16 2.1K
13:36 30.15 30.15 30.15 30.15 1.2K
13:37 30.16 30.16 30.16 30.16 1.0K
13:38 30.18 30.18 30.18 30.18 7.0K
13:39 30.18 30.18 30.18 30.18 2.9K
13:40 30.19 30.19 30.19 30.19 2.7K
13:41 30.19 30.21 30.19 30.21 3.6K
13:42 30.22 30.22 30.22 30.22 0.5K
13:43 30.22 30.22 30.22 30.22 2.0K
13:45 30.21 30.21 30.21 30.21 0.7K
13:46 30.22 30.23 30.22 30.22 0.9K
13:48 30.22 30.23 30.22 30.23 1.3K
13:49 30.25 30.25 30.25 30.25 1.7K
13:50 30.25 30.26 30.25 30.26 2.5K
13:51 30.24 30.24 30.24 30.24 2.8K
13:53 30.26 30.26 30.26 30.26 0.9K
13:54 30.25 30.26 30.25 30.26 0.3K
13:55 30.28 30.28 30.28 30.28 1.1K
13:57 30.26 30.28 30.26 30.28 1.2K
13:58 30.26 30.26 30.26 30.26 1.5K
13:59 30.27 30.27 30.27 30.27 1.1K
14:00 30.28 30.28 30.28 30.28 0.7K
14:01 30.28 30.28 30.28 30.28 1.1K
14:02 30.28 30.29 30.28 30.29 2.8K
14:04 30.31 30.31 30.31 30.31 1.0K
14:05 30.30 30.30 30.30 30.30 1.5K
14:06 30.28 30.28 30.28 30.28 0.6K
14:07 30.28 30.28 30.28 30.28 0.7K
14:08 30.29 30.29 30.26 30.27 1.3K
14:09 30.28 30.28 30.28 30.28 0.5K
14:10 30.28 30.28 30.28 30.28 0.5K
14:11 30.30 30.31 30.30 30.31 5.0K
14:12 30.33 30.35 30.33 30.35 2.3K
14:13 30.31 30.31 30.31 30.31 2.2K
14:14 30.33 30.33 30.32 30.33 1.2K
14:16 30.30 30.30 30.30 30.30 1.5K
14:17 30.31 30.31 30.31 30.31 0.2K
14:18 30.29 30.30 30.29 30.29 2.5K
14:19 30.28 30.28 30.27 30.27 1.4K
14:20 30.27 30.30 30.27 30.30 1.6K
14:21 30.29 30.29 30.29 30.29 1.4K
14:23 30.28 30.28 30.26 30.26 3.2K
14:26 30.28 30.28 30.28 30.28 0.5K
14:28 30.28 30.28 30.28 30.28 0.2K
14:30 30.27 30.27 30.27 30.27 1.1K
14:31 30.27 30.28 30.27 30.27 1.4K
14:32 30.28 30.29 30.28 30.29 2.4K
14:33 30.28 30.28 30.28 30.28 1.1K
14:35 30.28 30.28 30.28 30.28 0.4K
14:36 30.29 30.29 30.28 30.28 0.4K
14:37 30.28 30.28 30.28 30.28 0.3K
14:38 30.28 30.28 30.28 30.28 0.3K
14:39 30.28 30.28 30.28 30.28 0.5K
14:40 30.29 30.29 30.28 30.29 1.3K
14:41 30.29 30.32 30.29 30.32 5.7K
14:42 30.33 30.35 30.31 30.31 8.0K
14:45 30.32 30.32 30.32 30.32 0.1K
14:46 30.30 30.32 30.30 30.32 1.1K
14:47 30.30 30.30 30.30 30.30 0.2K
14:48 30.31 30.31 30.31 30.31 3.5K
14:51 30.30 30.31 30.30 30.31 1.6K
14:52 30.31 30.31 30.30 30.31 1.8K
14:53 30.32 30.32 30.31 30.31 0.6K
14:54 30.30 30.30 30.30 30.30 2.0K
14:55 30.29 30.30 30.29 30.30 1.7K
14:56 30.30 30.30 30.30 30.30 1.5K
14:57 30.31 30.31 30.31 30.31 2.3K
15:01 30.33 30.33 30.33 30.33 1.6K
15:02 30.33 30.34 30.33 30.34 0.9K
15:03 30.34 30.34 30.34 30.34 3.0K
15:04 30.32 30.32 30.32 30.32 0.2K
15:05 30.32 30.32 30.32 30.32 0.9K
15:06 30.33 30.33 30.32 30.32 1.8K
15:07 30.33 30.33 30.33 30.33 0.4K
15:08 30.33 30.33 30.33 30.33 0.4K
15:09 30.32 30.32 30.32 30.32 0.1K
15:10 30.32 30.33 30.31 30.31 7.1K
15:11 30.31 30.31 30.31 30.31 0.9K
15:12 30.31 30.31 30.31 30.31 0.5K
15:13 30.31 30.31 30.31 30.31 0.6K
15:14 30.32 30.32 30.32 30.32 1.1K
15:16 30.31 30.31 30.31 30.31 5.2K
15:18 30.30 30.31 30.30 30.31 0.6K
15:19 30.31 30.31 30.31 30.31 0.9K
15:20 30.31 30.31 30.31 30.31 0.8K
15:21 30.31 30.31 30.31 30.31 2.6K
15:23 30.33 30.33 30.33 30.33 1.8K
15:24 30.32 30.32 30.32 30.32 2.4K
15:25 30.32 30.32 30.32 30.32 2.3K
15:26 30.32 30.32 30.32 30.32 1.2K
15:27 30.32 30.33 30.31 30.33 6.4K
15:28 30.33 30.33 30.32 30.32 3.6K
15:29 30.32 30.32 30.32 30.32 0.2K
15:30 30.32 30.32 30.32 30.32 3.6K
15:32 30.34 30.34 30.34 30.34 2.3K
15:33 30.34 30.34 30.34 30.34 0.7K
15:34 30.35 30.35 30.35 30.35 0.5K
15:35 30.35 30.36 30.35 30.35 5.1K
15:37 30.35 30.35 30.35 30.35 1.5K
15:38 30.35 30.35 30.35 30.35 0.9K
15:39 30.34 30.34 30.34 30.34 3.5K
15:40 30.34 30.34 30.34 30.34 2.7K
15:41 30.33 30.33 30.33 30.33 5.6K
15:42 30.33 30.33 30.33 30.33 1.5K
15:43 30.33 30.33 30.33 30.33 1.0K
15:44 30.34 30.34 30.34 30.34 2.4K
15:45 30.32 30.32 30.32 30.32 7.5K
15:46 30.31 30.31 30.31 30.31 2.4K
15:47 30.30 30.33 30.30 30.33 7.9K
15:48 30.34 30.34 30.34 30.34 3.0K
15:49 30.34 30.34 30.34 30.34 5.5K
15:50 30.34 30.34 30.33 30.33 12.1K
15:51 30.32 30.33 30.32 30.33 6.3K
15:52 30.33 30.34 30.33 30.34 5.3K
15:53 30.34 30.36 30.34 30.36 5.9K
15:54 30.36 30.38 30.36 30.38 8.5K
15:55 30.37 30.37 30.37 30.37 24.4K
15:56 30.37 30.38 30.37 30.38 23.4K
15:57 30.38 30.39 30.38 30.38 15.9K
15:58 30.38 30.38 30.34 30.34 43.6K
15:59 30.35 30.36 30.33 30.33 301.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available