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 30.30 30.30 30.30 30.30 4.4K
09:31 30.30 30.30 30.30 30.30 1.7K
09:34 30.21 30.21 30.21 30.21 1.1K
09:39 30.15 30.15 30.15 30.15 0.9K
09:48 30.14 30.16 30.14 30.16 3.2K
09:49 30.16 30.16 30.16 30.16 5.7K
09:51 30.24 30.24 30.24 30.24 0.2K
09:52 30.21 30.21 30.21 30.21 0.8K
09:54 30.21 30.24 30.21 30.24 2.4K
09:55 30.24 30.24 30.24 30.24 0.7K
09:56 30.23 30.25 30.23 30.25 1.6K
09:58 30.25 30.25 30.25 30.25 1.2K
10:00 30.25 30.26 30.25 30.26 1.7K
10:01 30.25 30.25 30.25 30.25 0.6K
10:02 30.24 30.24 30.24 30.24 1.1K
10:04 30.27 30.27 30.27 30.27 0.5K
10:05 30.26 30.26 30.22 30.22 1.9K
10:06 30.23 30.23 30.23 30.23 0.3K
10:07 30.23 30.23 30.22 30.22 1.7K
10:08 30.23 30.26 30.23 30.26 3.1K
10:09 30.24 30.27 30.24 30.27 1.0K
10:10 30.26 30.26 30.26 30.26 1.3K
10:11 30.26 30.28 30.26 30.28 1.5K
10:12 30.22 30.22 30.20 30.20 1.6K
10:13 30.21 30.21 30.21 30.21 1.9K
10:15 30.20 30.21 30.20 30.21 1.1K
10:17 30.18 30.18 30.18 30.18 1.0K
10:19 30.21 30.21 30.21 30.21 3.2K
10:21 30.18 30.18 30.15 30.15 1.7K
10:23 30.16 30.16 30.16 30.16 0.5K
10:24 30.16 30.17 30.16 30.17 1.9K
10:25 30.15 30.17 30.14 30.17 2.0K
10:26 30.17 30.17 30.16 30.16 1.9K
10:30 30.16 30.19 30.16 30.19 2.0K
10:33 30.17 30.17 30.17 30.17 1.9K
10:35 30.18 30.18 30.18 30.18 1.1K
10:37 30.19 30.19 30.19 30.19 0.9K
10:38 30.18 30.18 30.18 30.18 0.5K
10:40 30.18 30.18 30.18 30.18 1.3K
10:45 30.18 30.18 30.18 30.18 0.4K
10:46 30.19 30.19 30.19 30.19 1.5K
10:47 30.20 30.20 30.20 30.20 1.5K
10:48 30.22 30.22 30.22 30.22 0.9K
10:50 30.24 30.24 30.24 30.24 1.9K
10:54 30.24 30.24 30.24 30.24 1.0K
10:55 30.21 30.21 30.21 30.21 4.9K
10:56 30.22 30.23 30.22 30.23 2.8K
10:57 30.24 30.24 30.24 30.24 0.8K
10:58 30.25 30.25 30.25 30.25 2.6K
10:59 30.23 30.23 30.23 30.23 1.0K
11:00 30.22 30.22 30.22 30.22 2.3K
11:01 30.25 30.26 30.25 30.25 4.0K
11:02 30.25 30.25 30.23 30.24 2.3K
11:03 30.25 30.25 30.25 30.25 1.1K
11:04 30.24 30.24 30.18 30.18 4.2K
11:07 30.18 30.18 30.18 30.18 5.0K
11:12 30.20 30.20 30.20 30.20 1.2K
11:13 30.21 30.21 30.21 30.21 0.1K
11:14 30.21 30.21 30.19 30.19 1.0K
11:16 30.21 30.21 30.21 30.21 1.2K
11:17 30.22 30.22 30.22 30.22 1.4K
11:19 30.26 30.26 30.26 30.26 0.2K
11:20 30.26 30.26 30.26 30.26 1.6K
11:22 30.26 30.26 30.26 30.26 1.8K
11:25 30.25 30.25 30.22 30.22 4.8K
11:26 30.22 30.22 30.20 30.21 1.7K
11:27 30.21 30.21 30.21 30.21 0.8K
11:28 30.22 30.22 30.22 30.22 0.8K
11:29 30.23 30.23 30.22 30.22 1.5K
11:30 30.23 30.23 30.23 30.23 1.8K
11:32 30.25 30.25 30.25 30.25 0.9K
11:33 30.26 30.26 30.24 30.24 5.3K
11:34 30.26 30.26 30.25 30.25 2.0K
11:35 30.22 30.22 30.22 30.22 2.2K
11:36 30.23 30.23 30.23 30.23 0.9K
11:37 30.22 30.22 30.22 30.22 0.9K
11:38 30.20 30.20 30.20 30.20 0.6K
11:39 30.18 30.18 30.18 30.18 0.6K
11:40 30.18 30.20 30.18 30.20 2.4K
11:45 30.20 30.20 30.20 30.20 1.4K
11:46 30.20 30.21 30.20 30.21 1.0K
11:48 30.22 30.22 30.21 30.21 0.7K
11:49 30.22 30.22 30.22 30.22 0.4K
11:50 30.21 30.21 30.20 30.21 2.4K
11:54 30.21 30.21 30.19 30.19 2.4K
11:56 30.18 30.18 30.18 30.18 1.9K
11:58 30.19 30.19 30.19 30.19 0.3K
11:59 30.19 30.19 30.19 30.19 0.9K
12:03 30.19 30.20 30.19 30.20 1.6K
12:04 30.20 30.20 30.20 30.20 1.0K
12:05 30.19 30.21 30.19 30.21 8.6K
12:06 30.19 30.19 30.18 30.18 3.8K
12:07 30.18 30.18 30.18 30.18 1.3K
12:08 30.19 30.19 30.19 30.19 0.7K
12:09 30.19 30.19 30.19 30.19 0.3K
12:10 30.19 30.19 30.19 30.19 0.3K
12:11 30.18 30.18 30.18 30.18 1.0K
12:12 30.18 30.18 30.18 30.18 0.5K
12:13 30.18 30.18 30.17 30.17 2.2K
12:14 30.16 30.16 30.16 30.16 0.2K
12:15 30.16 30.16 30.16 30.16 2.1K
12:18 30.17 30.17 30.17 30.17 0.9K
12:19 30.18 30.18 30.18 30.18 0.6K
12:20 30.19 30.19 30.18 30.18 2.5K
12:22 30.20 30.20 30.20 30.20 0.6K
12:23 30.19 30.19 30.19 30.19 3.4K
12:27 30.18 30.18 30.17 30.17 1.4K
12:28 30.17 30.17 30.17 30.17 1.1K
12:30 30.15 30.16 30.15 30.16 2.1K
12:32 30.17 30.17 30.17 30.17 1.8K
12:36 30.17 30.17 30.16 30.16 1.8K
12:38 30.16 30.16 30.16 30.16 0.7K
12:39 30.16 30.16 30.16 30.16 1.0K
12:40 30.15 30.17 30.15 30.17 2.3K
12:41 30.16 30.16 30.16 30.16 1.0K
12:42 30.15 30.15 30.15 30.15 0.9K
12:43 30.15 30.15 30.15 30.15 0.6K
12:47 30.16 30.16 30.16 30.16 2.7K
12:49 30.14 30.15 30.14 30.15 1.7K
12:50 30.16 30.16 30.16 30.16 1.4K
12:52 30.16 30.16 30.16 30.16 1.1K
12:53 30.16 30.16 30.16 30.16 0.3K
12:54 30.17 30.17 30.17 30.17 1.4K
12:55 30.17 30.17 30.17 30.17 1.3K
12:56 30.16 30.16 30.16 30.16 4.9K
13:00 30.17 30.17 30.17 30.17 0.6K
13:01 30.18 30.18 30.18 30.18 2.7K
13:02 30.19 30.19 30.19 30.19 1.3K
13:03 30.20 30.20 30.20 30.20 0.3K
13:04 30.20 30.22 30.20 30.22 1.7K
13:06 30.22 30.22 30.22 30.22 0.6K
13:07 30.22 30.22 30.22 30.22 1.5K
13:09 30.23 30.23 30.23 30.23 0.7K
13:12 30.23 30.23 30.23 30.23 0.2K
13:13 30.23 30.23 30.23 30.23 0.9K
13:14 30.25 30.25 30.25 30.25 1.2K
13:15 30.25 30.25 30.24 30.25 3.7K
13:16 30.25 30.25 30.25 30.25 0.5K
13:17 30.25 30.25 30.24 30.24 1.9K
13:18 30.24 30.24 30.24 30.24 2.1K
13:19 30.23 30.23 30.23 30.23 0.8K
13:23 30.22 30.23 30.22 30.23 0.7K
13:24 30.22 30.23 30.22 30.23 1.6K
13:25 30.23 30.23 30.23 30.23 0.6K
13:26 30.22 30.23 30.22 30.23 1.1K
13:27 30.24 30.24 30.23 30.23 0.9K
13:28 30.23 30.23 30.23 30.23 0.5K
13:29 30.23 30.23 30.23 30.23 0.5K
13:31 30.22 30.23 30.22 30.23 3.4K
13:32 30.24 30.24 30.24 30.24 0.4K
13:33 30.23 30.24 30.23 30.24 1.6K
13:34 30.24 30.24 30.24 30.24 0.8K
13:35 30.24 30.24 30.24 30.24 1.2K
13:37 30.25 30.25 30.25 30.25 2.0K
13:38 30.24 30.25 30.24 30.25 1.3K
13:40 30.25 30.25 30.24 30.24 2.4K
13:41 30.23 30.23 30.23 30.23 1.6K
13:42 30.22 30.22 30.22 30.22 0.7K
13:45 30.23 30.24 30.23 30.24 2.1K
13:47 30.22 30.22 30.22 30.22 0.7K
13:50 30.23 30.23 30.23 30.23 0.1K
13:51 30.24 30.24 30.23 30.23 2.0K
13:55 30.25 30.25 30.24 30.24 4.3K
13:56 30.24 30.24 30.24 30.24 1.6K
13:57 30.24 30.24 30.24 30.24 1.3K
13:58 30.24 30.24 30.24 30.24 2.3K
14:01 30.23 30.23 30.23 30.23 0.6K
14:03 30.24 30.24 30.24 30.24 0.6K
14:05 30.23 30.24 30.23 30.24 1.6K
14:06 30.24 30.24 30.24 30.24 0.7K
14:07 30.25 30.25 30.25 30.25 0.5K
14:08 30.25 30.25 30.25 30.25 0.7K
14:09 30.24 30.24 30.24 30.24 2.4K
14:12 30.24 30.24 30.24 30.24 1.4K
14:15 30.23 30.23 30.23 30.23 2.4K
14:21 30.22 30.22 30.22 30.22 2.2K
14:22 30.23 30.23 30.22 30.22 6.7K
14:24 30.22 30.23 30.22 30.23 0.6K
14:25 30.23 30.23 30.23 30.23 0.5K
14:27 30.22 30.22 30.22 30.22 0.2K
14:28 30.22 30.22 30.22 30.22 0.6K
14:30 30.22 30.22 30.22 30.22 0.8K
14:31 30.23 30.23 30.23 30.23 2.3K
14:32 30.24 30.24 30.24 30.24 1.8K
14:33 30.23 30.23 30.23 30.23 2.6K
14:35 30.24 30.24 30.24 30.24 1.8K
14:36 30.24 30.24 30.24 30.24 0.5K
14:37 30.25 30.25 30.25 30.25 1.2K
14:38 30.24 30.25 30.24 30.25 1.3K
14:40 30.25 30.25 30.25 30.25 2.9K
14:41 30.26 30.26 30.26 30.26 1.1K
14:42 30.26 30.26 30.26 30.26 0.5K
14:43 30.26 30.26 30.26 30.26 1.0K
14:44 30.25 30.26 30.25 30.26 1.4K
14:45 30.26 30.26 30.26 30.26 0.6K
14:46 30.26 30.26 30.25 30.25 2.4K
14:47 30.25 30.25 30.25 30.25 0.7K
14:48 30.25 30.25 30.25 30.25 0.7K
14:51 30.25 30.25 30.25 30.25 1.2K
14:53 30.25 30.25 30.25 30.25 2.1K
14:55 30.25 30.25 30.25 30.25 0.1K
14:56 30.24 30.24 30.24 30.24 2.2K
14:57 30.24 30.24 30.24 30.24 1.4K
14:59 30.24 30.24 30.24 30.24 1.2K
15:00 30.24 30.24 30.24 30.24 1.1K
15:01 30.24 30.24 30.24 30.24 1.6K
15:02 30.24 30.26 30.24 30.26 1.2K
15:03 30.26 30.26 30.26 30.26 1.5K
15:04 30.27 30.27 30.27 30.27 0.5K
15:05 30.27 30.27 30.26 30.27 16.8K
15:06 30.27 30.28 30.27 30.27 5.5K
15:07 30.27 30.28 30.27 30.28 2.4K
15:08 30.27 30.27 30.27 30.27 2.0K
15:09 30.27 30.31 30.27 30.31 5.3K
15:10 30.32 30.32 30.32 30.32 0.8K
15:11 30.33 30.33 30.33 30.33 4.0K
15:12 30.33 30.33 30.33 30.33 1.7K
15:13 30.33 30.33 30.33 30.33 0.3K
15:14 30.33 30.34 30.33 30.34 1.3K
15:15 30.34 30.35 30.34 30.34 3.8K
15:16 30.34 30.36 30.34 30.36 2.5K
15:17 30.36 30.36 30.36 30.36 1.1K
15:18 30.38 30.39 30.38 30.38 7.9K
15:19 30.38 30.38 30.38 30.38 1.1K
15:20 30.38 30.38 30.38 30.38 0.9K
15:21 30.39 30.40 30.39 30.40 2.6K
15:22 30.40 30.40 30.40 30.40 1.2K
15:23 30.40 30.42 30.40 30.41 4.3K
15:24 30.41 30.41 30.41 30.41 0.3K
15:25 30.41 30.41 30.41 30.41 0.9K
15:26 30.42 30.42 30.41 30.41 2.0K
15:27 30.41 30.41 30.40 30.40 3.9K
15:28 30.40 30.40 30.40 30.40 0.9K
15:29 30.40 30.40 30.38 30.38 5.4K
15:30 30.38 30.38 30.38 30.38 0.5K
15:31 30.38 30.38 30.37 30.38 1.5K
15:32 30.37 30.38 30.37 30.38 0.8K
15:33 30.38 30.38 30.38 30.38 0.5K
15:34 30.38 30.38 30.36 30.36 3.4K
15:35 30.37 30.37 30.37 30.37 0.9K
15:36 30.36 30.37 30.36 30.37 1.8K
15:37 30.38 30.39 30.38 30.39 2.5K
15:38 30.39 30.39 30.37 30.37 3.1K
15:39 30.38 30.38 30.38 30.38 1.4K
15:40 30.38 30.38 30.36 30.36 5.0K
15:41 30.35 30.35 30.33 30.34 3.3K
15:42 30.34 30.34 30.33 30.33 1.3K
15:43 30.33 30.33 30.33 30.33 1.2K
15:44 30.33 30.34 30.33 30.34 5.2K
15:45 30.33 30.33 30.33 30.33 0.8K
15:46 30.32 30.32 30.32 30.32 3.4K
15:47 30.32 30.32 30.32 30.32 1.3K
15:48 30.32 30.32 30.31 30.31 6.3K
15:49 30.32 30.33 30.32 30.33 3.3K
15:50 30.33 30.33 30.30 30.30 6.4K
15:51 30.30 30.30 30.30 30.30 2.5K
15:52 30.30 30.31 30.30 30.31 4.3K
15:53 30.31 30.31 30.30 30.30 4.1K
15:54 30.33 30.33 30.32 30.32 10.2K
15:55 30.32 30.32 30.29 30.29 9.8K
15:56 30.29 30.29 30.28 30.28 6.0K
15:57 30.28 30.31 30.28 30.31 11.6K
15:58 30.31 30.33 30.30 30.33 19.0K
15:59 30.33 30.33 30.31 30.33 473.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available