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 30.39 30.41 30.39 30.41 4.8K
09:34 30.42 30.42 30.42 30.42 0.4K
09:35 30.42 30.42 30.42 30.42 0.7K
09:36 30.44 30.44 30.44 30.44 0.4K
09:37 30.48 30.48 30.47 30.47 0.6K
09:38 30.41 30.41 30.39 30.39 3.2K
09:41 30.47 30.47 30.47 30.47 2.7K
09:46 30.57 30.57 30.57 30.57 1.6K
09:52 30.56 30.56 30.56 30.56 0.2K
09:55 30.53 30.53 30.52 30.53 1.0K
09:57 30.56 30.57 30.56 30.57 4.6K
10:02 30.56 30.56 30.56 30.56 3.6K
10:03 30.56 30.56 30.56 30.56 3.5K
10:04 30.58 30.58 30.58 30.58 0.8K
10:05 30.56 30.56 30.54 30.54 1.5K
10:06 30.56 30.56 30.56 30.56 1.7K
10:07 30.56 30.56 30.53 30.53 2.6K
10:09 30.52 30.52 30.52 30.52 2.0K
10:10 30.51 30.51 30.51 30.51 0.2K
10:11 30.51 30.51 30.50 30.50 1.3K
10:12 30.50 30.50 30.50 30.50 2.0K
10:13 30.50 30.50 30.48 30.48 2.7K
10:14 30.47 30.50 30.47 30.50 2.8K
10:16 30.51 30.51 30.51 30.51 1.7K
10:19 30.54 30.54 30.54 30.54 1.0K
10:20 30.54 30.56 30.54 30.56 0.6K
10:21 30.57 30.57 30.57 30.57 1.1K
10:22 30.57 30.57 30.57 30.57 0.6K
10:23 30.58 30.59 30.58 30.59 2.4K
10:24 30.61 30.61 30.61 30.61 2.6K
10:27 30.63 30.63 30.63 30.63 2.6K
10:33 30.66 30.66 30.66 30.66 0.7K
10:35 30.65 30.65 30.65 30.65 2.7K
10:36 30.65 30.66 30.65 30.66 4.9K
10:45 30.65 30.65 30.65 30.65 0.7K
10:46 30.65 30.65 30.65 30.65 1.3K
10:47 30.65 30.65 30.65 30.65 1.3K
10:48 30.61 30.61 30.61 30.61 3.3K
10:50 30.62 30.63 30.62 30.63 4.8K
10:52 30.62 30.62 30.62 30.62 6.1K
10:53 30.66 30.68 30.66 30.68 2.0K
10:54 30.69 30.69 30.68 30.68 0.5K
10:55 30.67 30.67 30.67 30.67 2.0K
10:57 30.69 30.69 30.69 30.69 0.7K
10:58 30.68 30.68 30.68 30.68 1.2K
10:59 30.69 30.69 30.67 30.67 1.2K
11:00 30.64 30.65 30.64 30.65 1.8K
11:01 30.66 30.66 30.66 30.66 0.4K
11:02 30.66 30.66 30.66 30.66 0.9K
11:03 30.66 30.66 30.65 30.65 2.4K
11:04 30.69 30.69 30.69 30.69 1.0K
11:05 30.67 30.67 30.67 30.67 0.5K
11:06 30.68 30.68 30.66 30.66 4.7K
11:07 30.70 30.70 30.70 30.70 1.8K
11:10 30.68 30.68 30.68 30.68 0.3K
11:11 30.69 30.69 30.69 30.69 2.2K
11:13 30.69 30.69 30.69 30.69 1.4K
11:14 30.68 30.69 30.68 30.69 1.0K
11:15 30.68 30.68 30.68 30.68 1.2K
11:17 30.67 30.67 30.67 30.67 0.8K
11:18 30.68 30.68 30.68 30.68 0.3K
11:19 30.68 30.68 30.68 30.68 1.5K
11:20 30.68 30.68 30.68 30.68 0.5K
11:22 30.69 30.69 30.69 30.69 0.2K
11:23 30.68 30.68 30.68 30.68 0.4K
11:24 30.66 30.70 30.66 30.70 4.2K
11:25 30.70 30.70 30.66 30.66 4.1K
11:26 30.66 30.66 30.66 30.66 0.4K
11:27 30.66 30.66 30.66 30.66 3.0K
11:28 30.65 30.65 30.65 30.65 1.2K
11:29 30.63 30.63 30.63 30.63 3.4K
11:30 30.64 30.64 30.64 30.64 2.2K
11:31 30.67 30.67 30.67 30.67 0.8K
11:33 30.67 30.67 30.67 30.67 0.7K
11:34 30.67 30.67 30.67 30.67 0.1K
11:35 30.67 30.67 30.67 30.67 1.0K
11:36 30.65 30.65 30.64 30.64 2.0K
11:37 30.64 30.64 30.64 30.64 1.5K
11:38 30.64 30.64 30.64 30.64 1.8K
11:40 30.64 30.64 30.64 30.64 0.6K
11:41 30.63 30.63 30.63 30.63 3.3K
11:43 30.62 30.64 30.62 30.64 2.1K
11:44 30.64 30.64 30.64 30.64 1.3K
11:45 30.64 30.64 30.64 30.64 0.4K
11:46 30.64 30.64 30.63 30.63 2.2K
11:48 30.63 30.63 30.63 30.63 1.1K
11:49 30.64 30.64 30.64 30.64 1.1K
11:50 30.65 30.65 30.63 30.63 2.6K
11:51 30.63 30.63 30.63 30.63 1.0K
11:52 30.63 30.64 30.63 30.64 3.4K
11:53 30.65 30.65 30.65 30.65 0.8K
11:54 30.64 30.64 30.64 30.64 1.2K
11:55 30.66 30.66 30.65 30.65 1.7K
11:57 30.65 30.65 30.65 30.65 1.0K
11:58 30.66 30.66 30.66 30.66 0.9K
12:00 30.66 30.66 30.66 30.66 0.9K
12:01 30.66 30.67 30.66 30.66 1.5K
12:02 30.67 30.67 30.67 30.67 0.5K
12:03 30.67 30.67 30.67 30.67 0.3K
12:04 30.67 30.67 30.67 30.67 1.3K
12:05 30.69 30.69 30.69 30.69 3.9K
12:10 30.69 30.69 30.68 30.68 4.1K
12:11 30.69 30.69 30.69 30.69 1.1K
12:12 30.70 30.70 30.70 30.70 1.1K
12:15 30.71 30.71 30.71 30.71 0.9K
12:16 30.72 30.72 30.72 30.72 1.2K
12:17 30.72 30.72 30.72 30.72 0.1K
12:18 30.72 30.73 30.72 30.73 1.0K
12:19 30.74 30.74 30.74 30.74 1.3K
12:20 30.74 30.74 30.74 30.74 1.2K
12:21 30.73 30.74 30.73 30.74 1.7K
12:22 30.76 30.76 30.76 30.76 1.5K
12:26 30.78 30.78 30.78 30.78 1.0K
12:27 30.76 30.76 30.76 30.76 2.9K
12:28 30.75 30.75 30.75 30.75 1.6K
12:29 30.76 30.76 30.76 30.76 1.1K
12:30 30.76 30.76 30.75 30.75 1.1K
12:33 30.72 30.74 30.72 30.74 4.1K
12:39 30.75 30.75 30.73 30.73 2.4K
12:41 30.73 30.73 30.73 30.73 0.8K
12:43 30.72 30.72 30.71 30.71 3.5K
12:44 30.71 30.71 30.71 30.71 0.4K
12:45 30.71 30.71 30.71 30.71 1.3K
12:46 30.71 30.71 30.70 30.70 0.9K
12:47 30.70 30.71 30.70 30.71 1.8K
12:48 30.72 30.72 30.72 30.72 2.0K
12:51 30.71 30.72 30.71 30.72 2.8K
12:52 30.72 30.72 30.72 30.72 2.9K
12:56 30.70 30.70 30.70 30.70 0.3K
12:57 30.72 30.72 30.72 30.72 2.2K
12:58 30.74 30.74 30.74 30.74 1.6K
13:01 30.73 30.73 30.73 30.73 12.0K
13:02 30.72 30.72 30.70 30.71 2.0K
13:04 30.72 30.72 30.72 30.72 0.2K
13:05 30.72 30.72 30.72 30.72 1.8K
13:06 30.72 30.73 30.72 30.73 0.5K
13:08 30.73 30.73 30.72 30.73 2.3K
13:11 30.74 30.74 30.74 30.74 0.2K
13:12 30.74 30.74 30.74 30.74 0.5K
13:13 30.74 30.74 30.74 30.74 1.2K
13:14 30.75 30.75 30.75 30.75 1.1K
13:15 30.77 30.77 30.77 30.77 0.8K
13:18 30.77 30.77 30.76 30.76 1.9K
13:21 30.76 30.76 30.76 30.76 1.1K
13:22 30.76 30.76 30.76 30.76 0.2K
13:23 30.75 30.75 30.75 30.75 0.9K
13:25 30.74 30.74 30.74 30.74 0.2K
13:26 30.76 30.78 30.76 30.78 7.3K
13:27 30.78 30.78 30.78 30.78 1.5K
13:29 30.79 30.79 30.78 30.78 5.1K
13:30 30.78 30.78 30.78 30.78 1.2K
13:32 30.76 30.76 30.76 30.76 0.1K
13:33 30.78 30.78 30.78 30.78 1.4K
13:34 30.76 30.76 30.76 30.76 1.4K
13:35 30.75 30.77 30.75 30.77 2.5K
13:37 30.76 30.77 30.76 30.77 1.3K
13:40 30.76 30.76 30.75 30.75 31.4K
13:42 30.75 30.75 30.75 30.75 0.7K
13:43 30.75 30.76 30.75 30.76 5.0K
13:44 30.76 30.77 30.74 30.74 2.3K
13:45 30.75 30.75 30.75 30.75 0.3K
13:46 30.73 30.73 30.72 30.72 1.0K
13:47 30.74 30.74 30.74 30.74 1.4K
13:49 30.74 30.75 30.74 30.75 1.8K
13:50 30.75 30.75 30.75 30.75 1.2K
13:51 30.75 30.75 30.75 30.75 0.7K
13:52 30.76 30.76 30.76 30.76 1.6K
13:53 30.77 30.77 30.76 30.76 0.7K
13:55 30.76 30.76 30.76 30.76 1.6K
13:57 30.76 30.76 30.74 30.75 0.5K
13:58 30.74 30.76 30.74 30.76 0.4K
14:00 30.74 30.74 30.73 30.73 1.5K
14:02 30.73 30.73 30.73 30.73 0.6K
14:03 30.72 30.72 30.72 30.72 1.0K
14:04 30.71 30.71 30.71 30.71 2.0K
14:05 30.70 30.70 30.70 30.70 0.8K
14:06 30.72 30.72 30.72 30.72 3.9K
14:07 30.73 30.73 30.70 30.70 3.0K
14:08 30.71 30.71 30.71 30.71 1.2K
14:10 30.71 30.71 30.71 30.71 2.4K
14:12 30.68 30.68 30.68 30.68 0.6K
14:14 30.68 30.68 30.68 30.68 0.2K
14:15 30.67 30.67 30.67 30.67 2.0K
14:17 30.68 30.68 30.68 30.68 1.2K
14:18 30.69 30.70 30.69 30.70 6.0K
14:19 30.70 30.70 30.70 30.70 1.7K
14:20 30.68 30.68 30.68 30.68 0.9K
14:22 30.69 30.69 30.69 30.69 0.6K
14:23 30.69 30.69 30.69 30.69 2.1K
14:24 30.70 30.70 30.70 30.70 1.0K
14:25 30.70 30.71 30.70 30.71 1.0K
14:26 30.70 30.70 30.70 30.70 1.4K
14:28 30.69 30.69 30.69 30.69 1.2K
14:29 30.68 30.68 30.68 30.68 1.7K
14:30 30.67 30.67 30.67 30.67 0.2K
14:31 30.67 30.68 30.67 30.68 3.3K
14:33 30.69 30.69 30.69 30.69 1.0K
14:34 30.69 30.69 30.69 30.69 0.7K
14:35 30.68 30.68 30.68 30.68 0.1K
14:36 30.67 30.67 30.67 30.67 2.4K
14:38 30.68 30.68 30.68 30.68 1.3K
14:39 30.68 30.68 30.68 30.68 0.4K
14:40 30.68 30.68 30.68 30.68 0.6K
14:41 30.68 30.68 30.68 30.68 0.6K
14:42 30.67 30.68 30.67 30.68 1.5K
14:43 30.68 30.69 30.68 30.68 3.7K
14:45 30.69 30.69 30.69 30.69 2.0K
14:46 30.71 30.71 30.71 30.71 1.0K
14:48 30.71 30.71 30.71 30.71 0.6K
14:49 30.71 30.71 30.71 30.71 1.7K
14:50 30.72 30.72 30.72 30.72 0.6K
14:51 30.73 30.73 30.72 30.72 1.4K
14:53 30.72 30.72 30.72 30.72 1.4K
14:54 30.74 30.74 30.74 30.74 1.1K
14:55 30.74 30.74 30.74 30.74 1.2K
14:57 30.75 30.75 30.75 30.75 3.4K
14:58 30.76 30.76 30.75 30.75 2.0K
15:00 30.76 30.76 30.75 30.75 4.8K
15:01 30.74 30.74 30.74 30.74 0.9K
15:03 30.74 30.74 30.74 30.74 0.7K
15:04 30.75 30.75 30.75 30.75 2.4K
15:05 30.75 30.76 30.75 30.76 1.5K
15:06 30.77 30.77 30.77 30.77 1.5K
15:07 30.77 30.78 30.77 30.78 3.1K
15:08 30.78 30.78 30.78 30.78 0.1K
15:09 30.78 30.78 30.78 30.78 1.6K
15:10 30.79 30.79 30.79 30.79 0.4K
15:11 30.79 30.79 30.79 30.79 0.2K
15:12 30.79 30.79 30.79 30.79 0.8K
15:13 30.79 30.79 30.76 30.76 3.5K
15:14 30.77 30.77 30.77 30.77 2.2K
15:15 30.77 30.77 30.77 30.77 0.1K
15:16 30.77 30.77 30.77 30.77 1.1K
15:17 30.77 30.77 30.77 30.77 0.8K
15:18 30.77 30.77 30.77 30.77 1.0K
15:19 30.77 30.77 30.77 30.76 0.6K
15:20 30.77 30.77 30.77 30.77 4.3K
15:21 30.78 30.78 30.78 30.78 0.3K
15:22 30.78 30.78 30.78 30.78 2.0K
15:25 30.77 30.77 30.77 30.77 2.7K
15:27 30.76 30.77 30.76 30.77 0.8K
15:28 30.77 30.77 30.77 30.77 0.6K
15:29 30.77 30.79 30.77 30.79 6.9K
15:30 30.80 30.83 30.80 30.83 6.7K
15:31 30.83 30.84 30.83 30.84 19.8K
15:32 30.83 30.83 30.83 30.83 2.2K
15:33 30.84 30.85 30.84 30.85 14.7K
15:34 30.85 30.85 30.85 30.85 0.6K
15:35 30.85 30.86 30.84 30.84 8.2K
15:36 30.84 30.84 30.84 30.84 1.3K
15:37 30.84 30.84 30.84 30.84 2.3K
15:38 30.84 30.84 30.84 30.84 0.7K
15:39 30.84 30.84 30.83 30.83 3.1K
15:40 30.83 30.84 30.83 30.84 4.4K
15:41 30.84 30.84 30.84 30.84 4.6K
15:42 30.84 30.84 30.84 30.84 0.6K
15:43 30.84 30.84 30.84 30.84 4.6K
15:45 30.85 30.85 30.84 30.85 6.3K
15:46 30.85 30.86 30.85 30.86 15.6K
15:47 30.86 30.86 30.84 30.85 7.8K
15:48 30.85 30.85 30.85 30.85 0.8K
15:49 30.85 30.85 30.85 30.85 2.8K
15:50 30.85 30.85 30.83 30.84 13.4K
15:51 30.86 30.86 30.86 30.86 2.5K
15:52 30.86 30.86 30.86 30.86 4.5K
15:53 30.85 30.85 30.83 30.83 12.9K
15:54 30.84 30.84 30.82 30.82 4.1K
15:55 30.83 30.87 30.83 30.87 14.0K
15:56 30.87 30.88 30.87 30.88 9.3K
15:57 30.88 30.89 30.88 30.88 20.7K
15:58 30.87 30.87 30.86 30.86 17.6K
15:59 30.86 30.86 30.84 30.84 286.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available