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 30.43 30.43 30.43 30.43 5.3K
09:31 30.34 30.34 30.34 30.34 0.1K
09:32 30.45 30.45 30.34 30.34 0.4K
09:33 30.33 30.33 30.33 30.33 0.2K
09:34 30.32 30.32 30.32 30.32 0.5K
09:35 30.32 30.32 30.32 30.32 1.0K
09:36 30.25 30.25 30.25 30.25 0.1K
09:37 30.34 30.37 30.34 30.37 0.7K
09:39 30.30 30.31 30.27 30.31 1.5K
09:40 30.17 30.17 30.17 30.17 0.4K
09:41 30.16 30.16 30.16 30.16 1.0K
09:46 30.11 30.11 30.11 30.11 0.2K
09:47 30.15 30.16 30.15 30.16 0.8K
09:49 30.16 30.16 30.16 30.16 0.6K
09:50 30.16 30.16 30.16 30.16 0.3K
09:51 30.16 30.16 30.16 30.16 0.9K
09:52 30.16 30.16 30.16 30.16 0.7K
09:54 30.16 30.16 30.16 30.16 0.9K
09:55 30.16 30.16 30.16 30.16 0.6K
09:56 30.16 30.16 30.16 30.16 4.5K
09:57 30.16 30.17 30.16 30.17 4.5K
09:58 30.15 30.15 30.15 30.15 1.4K
09:59 30.15 30.15 30.15 30.15 0.4K
10:00 30.17 30.18 30.17 30.18 1.5K
10:01 30.19 30.19 30.19 30.19 0.9K
10:02 30.20 30.20 30.20 30.20 0.3K
10:03 30.20 30.20 30.20 30.20 0.6K
10:04 30.20 30.20 30.20 30.20 0.1K
10:05 30.20 30.22 30.20 30.22 1.9K
10:07 30.20 30.22 30.20 30.22 3.2K
10:09 30.18 30.18 30.18 30.18 1.6K
10:10 30.18 30.18 30.18 30.18 0.3K
10:11 30.19 30.19 30.19 30.19 1.7K
10:12 30.19 30.19 30.17 30.17 4.7K
10:13 30.17 30.17 30.17 30.17 3.7K
10:14 30.15 30.15 30.13 30.13 4.4K
10:15 30.14 30.14 30.12 30.13 9.2K
10:16 30.10 30.10 30.10 30.10 0.5K
10:17 30.10 30.11 30.09 30.11 4.3K
10:18 30.14 30.15 30.14 30.15 2.6K
10:19 30.15 30.15 30.15 30.15 0.2K
10:20 30.16 30.16 30.13 30.13 4.4K
10:21 30.14 30.16 30.14 30.16 1.3K
10:22 30.16 30.16 30.16 30.16 1.7K
10:25 30.16 30.16 30.16 30.16 0.6K
10:26 30.16 30.16 30.16 30.16 0.4K
10:27 30.16 30.16 30.16 30.16 2.5K
10:28 30.16 30.16 30.16 30.16 3.7K
10:29 30.17 30.17 30.17 30.17 1.5K
10:30 30.15 30.15 30.15 30.15 0.7K
10:32 30.15 30.15 30.15 30.15 0.6K
10:33 30.15 30.20 30.15 30.20 5.3K
10:34 30.21 30.21 30.21 30.21 0.9K
10:36 30.21 30.21 30.20 30.20 1.9K
10:38 30.21 30.21 30.21 30.21 0.8K
10:40 30.17 30.17 30.17 30.17 0.5K
10:41 30.17 30.17 30.17 30.17 1.0K
10:42 30.12 30.12 30.12 30.12 0.8K
10:43 30.12 30.12 30.11 30.11 0.6K
10:45 30.12 30.12 30.12 30.12 2.0K
10:46 30.12 30.12 30.12 30.12 0.8K
10:47 30.11 30.11 30.11 30.11 0.6K
10:48 30.13 30.13 30.13 30.13 3.3K
10:49 30.14 30.14 30.13 30.14 2.2K
10:52 30.16 30.16 30.14 30.15 2.4K
10:56 30.12 30.12 30.12 30.12 1.0K
10:58 30.10 30.10 30.10 30.10 0.4K
10:59 30.10 30.10 30.10 30.10 0.8K
11:00 30.10 30.10 30.10 30.10 0.2K
11:01 30.10 30.12 30.10 30.12 3.1K
11:02 30.11 30.11 30.11 30.11 0.4K
11:03 30.14 30.14 30.14 30.14 4.5K
11:04 30.16 30.16 30.15 30.15 0.7K
11:05 30.15 30.16 30.15 30.16 2.2K
11:08 30.17 30.17 30.16 30.16 1.8K
11:10 30.16 30.17 30.16 30.17 2.9K
11:12 30.16 30.16 30.16 30.16 1.6K
11:14 30.16 30.19 30.16 30.19 4.5K
11:15 30.20 30.20 30.19 30.19 1.0K
11:16 30.19 30.19 30.17 30.19 1.5K
11:17 30.20 30.21 30.19 30.21 2.9K
11:19 30.20 30.20 30.20 30.20 0.2K
11:20 30.20 30.20 30.20 30.20 2.0K
11:23 30.17 30.17 30.15 30.15 2.6K
11:24 30.15 30.15 30.15 30.15 0.5K
11:27 30.15 30.15 30.15 30.15 3.6K
11:28 30.15 30.16 30.15 30.16 2.8K
11:29 30.17 30.18 30.17 30.18 1.6K
11:30 30.19 30.19 30.19 30.19 2.6K
11:32 30.17 30.17 30.17 30.17 0.3K
11:33 30.18 30.18 30.17 30.17 2.2K
11:35 30.17 30.19 30.17 30.19 0.8K
11:36 30.18 30.20 30.18 30.20 3.1K
11:37 30.21 30.21 30.21 30.21 3.1K
11:39 30.24 30.24 30.24 30.24 1.4K
11:40 30.25 30.25 30.24 30.24 1.3K
11:41 30.26 30.27 30.26 30.27 0.6K
11:42 30.28 30.28 30.28 30.28 0.4K
11:43 30.27 30.28 30.27 30.28 1.7K
11:44 30.27 30.27 30.27 30.27 0.2K
11:45 30.26 30.27 30.26 30.27 2.9K
11:46 30.30 30.30 30.30 30.30 4.9K
11:47 30.29 30.32 30.29 30.32 1.7K
11:48 30.32 30.32 30.32 30.32 0.6K
11:49 30.32 30.33 30.32 30.33 0.8K
11:50 30.32 30.33 30.32 30.33 0.6K
11:51 30.34 30.34 30.32 30.32 0.7K
11:52 30.33 30.33 30.33 30.33 0.8K
11:53 30.33 30.34 30.33 30.33 1.3K
11:54 30.33 30.33 30.33 30.33 1.1K
11:55 30.33 30.33 30.32 30.32 3.4K
11:56 30.33 30.34 30.33 30.34 1.2K
12:00 30.33 30.33 30.33 30.33 1.2K
12:01 30.32 30.32 30.32 30.32 0.2K
12:02 30.32 30.32 30.32 30.32 0.2K
12:03 30.32 30.32 30.29 30.30 3.7K
12:04 30.31 30.31 30.30 30.30 2.3K
12:05 30.31 30.31 30.31 30.31 2.4K
12:06 30.31 30.32 30.31 30.32 0.4K
12:07 30.31 30.34 30.31 30.34 8.1K
12:08 30.34 30.35 30.34 30.34 0.9K
12:09 30.35 30.35 30.35 30.35 2.0K
12:11 30.35 30.35 30.35 30.35 0.5K
12:12 30.35 30.35 30.35 30.35 1.1K
12:13 30.36 30.36 30.35 30.36 1.7K
12:15 30.36 30.37 30.36 30.37 2.2K
12:16 30.36 30.36 30.35 30.35 1.4K
12:18 30.34 30.34 30.34 30.34 0.9K
12:20 30.33 30.33 30.32 30.33 2.9K
12:22 30.33 30.33 30.32 30.33 3.3K
12:23 30.34 30.35 30.34 30.34 0.9K
12:25 30.34 30.34 30.34 30.34 2.3K
12:26 30.35 30.35 30.35 30.35 0.3K
12:27 30.35 30.35 30.35 30.35 1.7K
12:28 30.35 30.35 30.35 30.35 1.2K
12:30 30.35 30.35 30.35 30.35 1.2K
12:32 30.34 30.34 30.34 30.34 0.8K
12:33 30.32 30.33 30.32 30.32 2.0K
12:35 30.31 30.31 30.31 30.31 1.2K
12:36 30.30 30.31 30.30 30.30 1.9K
12:37 30.30 30.30 30.30 30.30 1.9K
12:38 30.30 30.30 30.30 30.30 0.2K
12:39 30.30 30.31 30.30 30.31 1.3K
12:40 30.30 30.30 30.30 30.30 0.7K
12:41 30.29 30.29 30.29 30.29 0.7K
12:43 30.29 30.29 30.27 30.27 2.1K
12:44 30.27 30.28 30.27 30.27 0.8K
12:45 30.27 30.29 30.27 30.29 3.3K
12:46 30.29 30.29 30.29 30.29 0.7K
12:47 30.28 30.28 30.28 30.28 1.9K
12:49 30.29 30.30 30.29 30.30 1.9K
12:50 30.31 30.33 30.31 30.33 2.3K
12:51 30.31 30.31 30.31 30.31 0.9K
12:52 30.33 30.33 30.33 30.33 0.3K
12:53 30.32 30.32 30.30 30.30 0.7K
12:54 30.30 30.30 30.30 30.30 0.6K
12:55 30.32 30.32 30.32 30.32 0.3K
12:56 30.32 30.32 30.32 30.32 1.2K
12:57 30.31 30.32 30.31 30.32 1.4K
12:59 30.31 30.31 30.31 30.31 0.6K
13:01 30.30 30.30 30.29 30.29 2.0K
13:03 30.27 30.27 30.25 30.27 4.8K
13:04 30.27 30.28 30.25 30.25 4.0K
13:05 30.24 30.24 30.24 30.24 0.9K
13:09 30.23 30.23 30.22 30.22 2.1K
13:10 30.22 30.22 30.22 30.22 0.4K
13:11 30.23 30.23 30.23 30.23 0.1K
13:12 30.22 30.22 30.21 30.21 2.0K
13:14 30.19 30.19 30.19 30.19 1.2K
13:15 30.19 30.19 30.19 30.19 0.9K
13:16 30.20 30.20 30.19 30.20 4.8K
13:18 30.19 30.19 30.19 30.19 0.3K
13:19 30.19 30.19 30.19 30.19 1.0K
13:20 30.20 30.20 30.19 30.19 0.8K
13:22 30.19 30.20 30.19 30.20 2.2K
13:23 30.20 30.20 30.20 30.20 0.4K
13:24 30.20 30.22 30.20 30.21 3.1K
13:25 30.20 30.20 30.20 30.20 0.6K
13:27 30.21 30.21 30.20 30.20 0.5K
13:28 30.20 30.20 30.20 30.20 1.4K
13:29 30.19 30.19 30.19 30.19 0.5K
13:30 30.19 30.20 30.18 30.18 2.0K
13:31 30.18 30.18 30.18 30.18 0.1K
13:32 30.18 30.18 30.18 30.18 3.2K
13:33 30.17 30.17 30.17 30.17 0.4K
13:35 30.17 30.17 30.17 30.17 0.8K
13:36 30.17 30.19 30.17 30.17 4.1K
13:37 30.16 30.17 30.16 30.17 1.1K
13:38 30.16 30.17 30.15 30.15 1.4K
13:39 30.15 30.16 30.15 30.16 1.6K
13:41 30.12 30.14 30.12 30.13 1.1K
13:42 30.13 30.13 30.13 30.13 1.0K
13:43 30.14 30.16 30.14 30.16 2.6K
13:44 30.15 30.16 30.15 30.15 0.6K
13:45 30.15 30.15 30.15 30.15 0.6K
13:46 30.15 30.16 30.15 30.16 3.2K
13:47 30.15 30.15 30.15 30.15 1.4K
13:48 30.16 30.17 30.15 30.17 1.5K
13:49 30.17 30.17 30.17 30.17 0.9K
13:50 30.18 30.20 30.17 30.17 5.1K
13:51 30.19 30.19 30.19 30.19 1.1K
13:52 30.18 30.18 30.18 30.18 0.1K
13:53 30.18 30.18 30.18 30.18 1.0K
13:54 30.18 30.20 30.18 30.19 1.3K
13:55 30.20 30.20 30.20 30.20 1.5K
13:58 30.21 30.21 30.19 30.19 1.8K
13:59 30.18 30.18 30.18 30.18 2.4K
14:00 30.20 30.20 30.19 30.19 0.5K
14:01 30.19 30.20 30.19 30.19 0.7K
14:02 30.19 30.20 30.19 30.20 2.6K
14:03 30.21 30.21 30.21 30.21 1.8K
14:04 30.19 30.19 30.19 30.19 0.4K
14:05 30.19 30.19 30.17 30.17 1.0K
14:06 30.17 30.17 30.17 30.17 0.3K
14:07 30.16 30.16 30.16 30.16 0.6K
14:08 30.16 30.16 30.14 30.14 0.8K
14:10 30.14 30.14 30.12 30.13 2.0K
14:11 30.11 30.12 30.10 30.11 2.4K
14:12 30.11 30.13 30.11 30.13 3.3K
14:15 30.10 30.10 30.10 30.10 1.6K
14:17 30.11 30.11 30.10 30.10 0.8K
14:20 30.10 30.10 30.10 30.10 0.7K
14:22 30.10 30.12 30.10 30.11 10.5K
14:23 30.12 30.14 30.11 30.14 2.9K
14:24 30.13 30.13 30.13 30.13 1.7K
14:25 30.12 30.12 30.12 30.12 1.2K
14:26 30.12 30.13 30.12 30.12 0.7K
14:27 30.12 30.12 30.12 30.12 0.9K
14:28 30.12 30.12 30.11 30.11 1.2K
14:29 30.11 30.11 30.11 30.11 0.6K
14:30 30.11 30.12 30.11 30.12 1.3K
14:31 30.11 30.12 30.11 30.12 4.9K
14:33 30.12 30.12 30.11 30.11 2.8K
14:34 30.11 30.11 30.11 30.11 1.1K
14:37 30.09 30.10 30.09 30.10 2.8K
14:38 30.10 30.10 30.10 30.10 2.0K
14:39 30.10 30.10 30.10 30.10 0.5K
14:40 30.10 30.10 30.10 30.10 0.3K
14:41 30.09 30.09 30.07 30.07 2.0K
14:42 30.06 30.07 30.06 30.06 1.7K
14:43 30.06 30.06 30.05 30.05 2.9K
14:44 30.05 30.05 30.05 30.05 1.7K
14:45 30.03 30.05 30.03 30.05 6.9K
14:46 30.05 30.05 30.05 30.05 0.1K
14:47 30.05 30.06 30.05 30.06 2.3K
14:48 30.06 30.06 30.06 30.06 0.5K
14:49 30.06 30.08 30.06 30.08 2.4K
14:50 30.08 30.08 30.08 30.08 1.2K
14:51 30.08 30.08 30.08 30.08 0.5K
14:52 30.08 30.08 30.08 30.08 0.5K
14:53 30.09 30.09 30.09 30.09 1.5K
14:55 30.07 30.07 30.07 30.07 3.2K
14:56 30.06 30.06 30.06 30.06 1.6K
14:58 30.06 30.09 30.06 30.09 4.0K
14:59 30.09 30.09 30.09 30.09 0.3K
15:00 30.09 30.10 30.09 30.10 1.7K
15:01 30.10 30.10 30.09 30.09 2.1K
15:02 30.10 30.10 30.09 30.09 0.9K
15:03 30.09 30.10 30.09 30.10 0.5K
15:04 30.10 30.11 30.10 30.10 2.4K
15:05 30.12 30.12 30.12 30.12 0.5K
15:06 30.11 30.12 30.11 30.12 2.5K
15:07 30.11 30.11 30.11 30.11 1.0K
15:11 30.10 30.11 30.10 30.11 1.6K
15:12 30.09 30.10 30.09 30.10 3.7K
15:13 30.09 30.09 30.09 30.09 0.2K
15:14 30.09 30.10 30.09 30.09 2.3K
15:15 30.08 30.09 30.07 30.08 6.7K
15:16 30.08 30.09 30.08 30.09 5.3K
15:17 30.09 30.09 30.08 30.08 1.8K
15:18 30.08 30.08 30.08 30.08 0.3K
15:19 30.08 30.08 30.08 30.08 1.0K
15:20 30.08 30.09 30.08 30.09 4.6K
15:21 30.10 30.10 30.10 30.10 2.2K
15:22 30.09 30.09 30.08 30.08 14.7K
15:23 30.08 30.08 30.08 30.08 0.5K
15:24 30.08 30.08 30.07 30.08 3.6K
15:25 30.08 30.08 30.08 30.08 1.1K
15:26 30.08 30.08 30.08 30.08 1.4K
15:27 30.08 30.09 30.07 30.09 18.9K
15:28 30.09 30.09 30.08 30.08 2.6K
15:30 30.09 30.11 30.09 30.11 7.0K
15:31 30.10 30.10 30.10 30.10 2.2K
15:32 30.08 30.08 30.08 30.08 2.1K
15:33 30.09 30.09 30.09 30.09 0.2K
15:34 30.07 30.07 30.07 30.07 1.7K
15:35 30.07 30.08 30.07 30.08 2.7K
15:36 30.08 30.08 30.07 30.07 6.9K
15:37 30.07 30.07 30.07 30.07 1.2K
15:38 30.06 30.07 30.05 30.07 8.2K
15:39 30.07 30.08 30.06 30.06 19.1K
15:40 30.05 30.05 30.05 30.05 1.0K
15:41 30.06 30.06 30.03 30.04 2.9K
15:42 30.03 30.03 30.03 30.03 2.1K
15:43 30.03 30.03 30.03 30.03 1.9K
15:44 30.04 30.04 30.03 30.03 1.0K
15:45 30.03 30.03 30.02 30.02 4.3K
15:46 30.01 30.02 30.01 30.02 6.4K
15:47 30.01 30.01 30.00 30.00 4.1K
15:48 30.01 30.02 30.01 30.01 8.2K
15:49 30.01 30.01 30.01 30.01 8.1K
15:50 30.00 30.00 29.99 30.00 8.0K
15:51 29.99 29.99 29.98 29.99 13.9K
15:52 29.99 29.99 29.97 29.98 13.2K
15:53 29.98 29.98 29.96 29.98 10.7K
15:54 29.98 29.99 29.98 29.99 14.2K
15:55 29.99 29.99 29.96 29.98 36.7K
15:56 29.98 29.98 29.97 29.98 8.6K
15:57 29.98 29.99 29.96 29.99 56.1K
15:58 29.99 29.99 29.96 29.97 27.9K
15:59 29.97 29.97 29.90 29.90 340.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available