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 31.04 31.04 30.99 30.99 4.6K
09:31 30.99 30.99 30.99 30.99 1.0K
09:32 30.99 30.99 30.99 30.99 1.8K
09:34 31.00 31.00 31.00 31.00 0.4K
09:35 31.12 31.12 31.01 31.11 4.0K
09:36 31.10 31.10 31.10 31.10 0.3K
09:37 31.11 31.11 31.03 31.03 0.6K
09:38 31.04 31.10 31.04 31.10 0.6K
09:39 31.05 31.05 31.05 31.05 0.6K
09:41 31.11 31.17 31.11 31.17 1.2K
09:43 31.17 31.17 31.17 31.17 0.7K
09:45 31.15 31.16 31.15 31.16 3.4K
09:46 31.13 31.18 31.13 31.18 1.0K
09:47 31.17 31.19 31.17 31.19 0.6K
09:48 31.17 31.17 31.17 31.17 0.2K
09:50 31.17 31.17 31.17 31.17 0.3K
09:51 31.18 31.18 31.17 31.17 2.2K
09:52 31.19 31.19 31.19 31.19 0.4K
09:53 31.20 31.20 31.20 31.20 0.8K
09:54 31.23 31.23 31.23 31.23 0.6K
09:55 31.20 31.20 31.20 31.20 1.5K
09:56 31.17 31.17 31.17 31.17 0.9K
09:58 31.18 31.18 31.18 31.18 0.4K
09:59 31.17 31.17 31.17 31.17 0.2K
10:00 31.18 31.21 31.18 31.21 1.3K
10:01 31.21 31.21 31.21 31.21 0.3K
10:02 31.22 31.22 31.22 31.22 0.7K
10:03 31.23 31.23 31.23 31.23 0.5K
10:04 31.21 31.21 31.21 31.21 2.2K
10:05 31.21 31.21 31.17 31.17 1.5K
10:07 31.20 31.20 31.20 31.20 1.5K
10:09 31.18 31.18 31.18 31.18 0.7K
10:10 31.18 31.18 31.18 31.18 0.4K
10:11 31.17 31.18 31.17 31.18 2.1K
10:13 31.22 31.22 31.22 31.22 0.9K
10:14 31.24 31.25 31.24 31.25 1.4K
10:16 31.23 31.23 31.23 31.23 0.9K
10:17 31.23 31.23 31.23 31.23 0.5K
10:19 31.24 31.24 31.24 31.24 0.1K
10:20 31.23 31.23 31.23 31.23 1.6K
10:21 31.25 31.25 31.25 31.25 1.2K
10:22 31.25 31.25 31.23 31.23 3.0K
10:23 31.23 31.24 31.23 31.24 2.1K
10:24 31.23 31.23 31.23 31.23 2.7K
10:26 31.25 31.25 31.25 31.25 3.2K
10:27 31.25 31.25 31.25 31.25 0.6K
10:28 31.24 31.24 31.22 31.22 1.8K
10:29 31.23 31.23 31.23 31.23 0.9K
10:32 31.24 31.24 31.24 31.24 1.5K
10:33 31.26 31.26 31.26 31.26 1.1K
10:34 31.26 31.26 31.26 31.26 18.6K
10:37 31.25 31.25 31.25 31.25 1.2K
10:38 31.25 31.25 31.25 31.25 1.4K
10:39 31.24 31.24 31.23 31.23 3.6K
10:43 31.23 31.23 31.23 31.23 1.9K
10:45 31.23 31.23 31.23 31.23 2.4K
10:47 31.23 31.23 31.21 31.21 4.7K
10:49 31.21 31.21 31.21 31.21 2.6K
10:50 31.20 31.20 31.20 31.20 0.3K
10:51 31.20 31.20 31.20 31.20 1.1K
10:52 31.19 31.19 31.19 31.19 1.6K
10:53 31.19 31.19 31.19 31.19 0.4K
10:54 31.18 31.18 31.18 31.18 2.3K
10:58 31.24 31.24 31.24 31.24 2.1K
11:01 31.27 31.27 31.27 31.27 1.8K
11:03 31.25 31.25 31.25 31.25 0.9K
11:05 31.26 31.26 31.26 31.26 0.4K
11:06 31.26 31.26 31.25 31.25 0.9K
11:07 31.24 31.24 31.21 31.21 5.2K
11:09 31.22 31.23 31.22 31.23 2.3K
11:10 31.23 31.23 31.23 31.23 0.6K
11:11 31.23 31.23 31.23 31.23 3.3K
11:12 31.19 31.19 31.19 31.19 0.8K
11:13 31.20 31.20 31.20 31.20 0.2K
11:14 31.19 31.19 31.19 31.19 0.7K
11:16 31.20 31.20 31.20 31.20 0.9K
11:17 31.21 31.21 31.21 31.21 1.8K
11:18 31.22 31.22 31.22 31.22 1.2K
11:20 31.23 31.23 31.21 31.21 1.9K
11:21 31.22 31.22 31.22 31.22 0.8K
11:22 31.23 31.23 31.23 31.23 0.1K
11:23 31.22 31.22 31.22 31.22 3.1K
11:24 31.22 31.22 31.22 31.22 1.3K
11:25 31.22 31.22 31.18 31.18 1.4K
11:28 31.19 31.19 31.19 31.19 1.3K
11:29 31.17 31.17 31.17 31.17 1.4K
11:31 31.19 31.19 31.19 31.19 0.4K
11:33 31.18 31.19 31.18 31.19 2.7K
11:37 31.21 31.21 31.21 31.21 1.1K
11:38 31.21 31.21 31.20 31.20 1.7K
11:40 31.20 31.20 31.20 31.20 2.1K
11:43 31.23 31.23 31.23 31.23 1.3K
11:44 31.23 31.23 31.23 31.23 3.7K
11:46 31.21 31.21 31.21 31.21 0.5K
11:47 31.21 31.21 31.20 31.20 4.2K
11:51 31.22 31.22 31.22 31.22 0.3K
11:52 31.21 31.22 31.21 31.22 1.6K
11:53 31.21 31.21 31.20 31.20 5.1K
11:54 31.20 31.20 31.20 31.20 1.5K
11:55 31.19 31.19 31.15 31.15 2.7K
11:58 31.16 31.16 31.16 31.16 0.4K
11:59 31.16 31.16 31.16 31.16 0.8K
12:00 31.15 31.15 31.14 31.14 1.1K
12:03 31.15 31.15 31.15 31.15 2.3K
12:04 31.15 31.15 31.14 31.14 5.9K
12:05 31.13 31.13 31.13 31.13 0.2K
12:06 31.14 31.14 31.14 31.14 3.0K
12:07 31.15 31.15 31.15 31.15 1.9K
12:09 31.15 31.15 31.15 31.15 0.9K
12:10 31.14 31.14 31.13 31.14 4.8K
12:11 31.14 31.14 31.14 31.14 1.5K
12:12 31.14 31.14 31.14 31.14 0.2K
12:13 31.15 31.17 31.15 31.17 2.1K
12:14 31.17 31.17 31.16 31.17 2.5K
12:21 31.15 31.15 31.14 31.14 1.7K
12:22 31.14 31.15 31.14 31.15 2.5K
12:28 31.15 31.15 31.15 31.15 0.4K
12:29 31.15 31.15 31.14 31.14 5.2K
12:30 31.14 31.14 31.14 31.14 1.2K
12:31 31.13 31.13 31.10 31.10 9.7K
12:33 31.09 31.09 31.09 31.09 1.8K
12:35 31.07 31.07 31.07 31.07 0.4K
12:36 31.08 31.08 31.08 31.08 1.3K
12:37 31.08 31.08 31.08 31.08 0.6K
12:38 31.07 31.07 31.07 31.07 0.6K
12:40 31.08 31.08 31.07 31.07 3.6K
12:41 31.10 31.10 31.10 31.10 0.3K
12:42 31.10 31.10 31.10 31.10 0.4K
12:44 31.11 31.11 31.11 31.11 2.0K
12:46 31.10 31.10 31.10 31.10 0.3K
12:47 31.11 31.11 31.11 31.11 1.8K
12:51 31.10 31.10 31.10 31.10 1.5K
12:52 31.12 31.12 31.12 31.12 2.1K
12:54 31.11 31.11 31.11 31.11 0.6K
12:56 31.11 31.11 31.09 31.09 2.0K
12:58 31.05 31.05 31.03 31.03 0.7K
12:59 31.03 31.03 31.03 31.03 0.9K
13:02 31.02 31.02 31.02 31.02 0.7K
13:04 31.03 31.03 31.03 31.03 0.7K
13:06 31.04 31.04 31.04 31.04 1.8K
13:08 31.06 31.06 31.05 31.05 1.3K
13:09 31.05 31.05 31.05 31.05 0.4K
13:10 31.03 31.03 31.03 31.03 0.8K
13:11 31.03 31.03 30.99 30.99 6.9K
13:12 30.99 30.99 30.99 30.99 0.4K
13:13 30.97 30.97 30.97 30.97 4.5K
13:14 30.97 30.97 30.97 30.97 9.1K
13:15 30.98 30.98 30.97 30.97 8.6K
13:16 30.97 30.97 30.97 30.97 2.6K
13:17 30.95 30.96 30.95 30.96 2.3K
13:18 30.96 30.98 30.96 30.98 6.7K
13:19 30.98 30.98 30.98 30.98 0.5K
13:20 30.98 30.98 30.94 30.94 4.7K
13:21 30.95 30.95 30.94 30.95 1.1K
13:22 30.95 30.95 30.95 30.95 0.2K
13:23 30.94 30.94 30.94 30.94 0.8K
13:25 30.92 30.92 30.92 30.92 0.8K
13:27 30.91 30.91 30.91 30.91 0.8K
13:28 30.92 30.92 30.92 30.92 1.9K
13:31 30.95 30.95 30.95 30.95 0.9K
13:32 30.95 30.95 30.95 30.95 0.1K
13:33 30.95 30.95 30.95 30.95 0.2K
13:34 30.95 30.95 30.95 30.95 1.8K
13:36 30.97 30.98 30.97 30.98 0.8K
13:37 30.98 30.98 30.98 30.98 1.0K
13:38 30.99 30.99 30.99 30.99 2.0K
13:40 31.01 31.01 31.01 31.01 0.3K
13:41 31.01 31.02 31.01 31.02 1.7K
13:43 31.01 31.02 31.01 31.02 1.6K
13:44 31.02 31.02 31.02 31.02 0.4K
13:45 31.02 31.02 31.02 31.02 3.2K
13:46 31.03 31.03 31.03 31.03 1.0K
13:47 31.03 31.03 31.03 31.03 0.9K
13:48 31.05 31.06 31.05 31.06 2.1K
13:49 31.06 31.06 31.05 31.05 0.9K
13:50 31.05 31.05 31.05 31.05 1.3K
13:53 31.07 31.07 31.07 31.07 1.0K
13:54 31.05 31.05 31.05 31.05 1.0K
13:55 31.05 31.05 31.05 31.05 1.0K
14:00 31.05 31.05 31.04 31.04 0.8K
14:01 31.05 31.05 31.05 31.05 1.0K
14:02 31.05 31.05 31.05 31.05 2.8K
14:03 31.04 31.04 31.04 31.04 0.9K
14:04 31.04 31.05 31.04 31.05 1.8K
14:05 31.05 31.05 31.05 31.05 1.7K
14:06 31.05 31.06 31.05 31.06 0.8K
14:09 31.06 31.06 31.06 31.06 0.4K
14:11 31.06 31.06 31.06 31.06 0.5K
14:12 31.07 31.07 31.07 31.07 0.8K
14:13 31.07 31.08 31.07 31.08 1.0K
14:15 31.09 31.09 31.09 31.09 0.6K
14:16 31.09 31.09 31.09 31.09 0.3K
14:17 31.09 31.09 31.08 31.08 3.4K
14:21 31.08 31.08 31.08 31.08 1.3K
14:22 31.07 31.07 31.05 31.06 4.7K
14:23 31.08 31.08 31.04 31.04 3.6K
14:24 31.06 31.06 31.06 31.06 1.7K
14:29 31.03 31.03 31.03 31.03 0.7K
14:30 31.01 31.01 31.01 31.01 1.1K
14:31 31.02 31.02 31.02 31.02 1.1K
14:35 31.01 31.01 31.01 31.01 0.4K
14:37 31.04 31.04 31.04 31.04 2.0K
14:38 31.04 31.04 31.03 31.03 1.0K
14:39 31.05 31.05 31.05 31.05 1.6K
14:40 31.03 31.03 31.03 31.03 0.1K
14:41 31.03 31.03 31.03 31.03 0.7K
14:45 31.03 31.03 31.02 31.03 2.7K
14:46 31.04 31.04 31.04 31.04 0.9K
14:48 31.04 31.04 31.04 31.04 0.2K
14:49 31.04 31.04 31.03 31.03 0.9K
14:50 31.03 31.05 31.03 31.05 2.4K
14:53 31.05 31.06 31.05 31.06 2.4K
14:55 31.05 31.06 31.05 31.06 2.2K
14:56 31.06 31.07 31.06 31.07 2.4K
14:58 31.07 31.08 31.07 31.08 2.2K
15:01 31.08 31.08 31.08 31.08 1.5K
15:02 31.10 31.10 31.10 31.10 0.7K
15:03 31.10 31.10 31.10 31.10 2.3K
15:04 31.09 31.09 31.09 31.09 0.3K
15:05 31.09 31.09 31.09 31.09 0.9K
15:06 31.10 31.10 31.10 31.10 0.3K
15:07 31.10 31.11 31.10 31.11 1.8K
15:08 31.10 31.10 31.10 31.10 0.5K
15:09 31.09 31.10 31.09 31.10 1.2K
15:11 31.10 31.10 31.09 31.10 2.1K
15:12 31.11 31.12 31.11 31.12 1.6K
15:13 31.12 31.12 31.12 31.12 2.1K
15:14 31.11 31.11 31.11 31.11 2.0K
15:15 31.12 31.12 31.12 31.12 1.0K
15:16 31.10 31.10 31.10 31.10 1.2K
15:17 31.11 31.11 31.11 31.11 1.4K
15:18 31.11 31.11 31.10 31.10 1.0K
15:19 31.09 31.10 31.09 31.09 12.3K
15:20 31.10 31.10 31.10 31.10 1.6K
15:21 31.11 31.11 31.11 31.11 1.6K
15:22 31.11 31.11 31.11 31.11 0.4K
15:23 31.11 31.11 31.11 31.11 0.3K
15:24 31.11 31.11 31.10 31.10 1.5K
15:25 31.10 31.10 31.10 31.10 1.2K
15:26 31.10 31.10 31.09 31.09 1.5K
15:27 31.09 31.09 31.09 31.09 4.9K
15:28 31.09 31.09 31.08 31.09 1.8K
15:29 31.09 31.09 31.09 31.09 2.5K
15:30 31.10 31.10 31.09 31.09 1.6K
15:31 31.09 31.09 31.08 31.08 1.7K
15:32 31.09 31.09 31.09 31.09 1.3K
15:33 31.09 31.09 31.08 31.08 3.7K
15:34 31.09 31.09 31.09 31.09 1.1K
15:35 31.09 31.09 31.08 31.08 1.4K
15:36 31.08 31.08 31.07 31.08 5.6K
15:37 31.07 31.07 31.07 31.07 1.2K
15:38 31.07 31.07 31.07 31.07 1.0K
15:39 31.06 31.06 31.06 31.06 5.4K
15:40 31.06 31.06 31.06 31.06 5.4K
15:41 31.06 31.06 31.06 31.06 1.7K
15:42 31.06 31.06 31.05 31.05 4.1K
15:43 31.05 31.07 31.05 31.07 7.9K
15:44 31.07 31.07 31.07 31.07 0.7K
15:45 31.07 31.07 31.07 31.07 0.7K
15:46 31.06 31.07 31.06 31.07 1.0K
15:47 31.07 31.08 31.07 31.07 5.5K
15:48 31.07 31.07 31.07 31.07 3.8K
15:49 31.07 31.09 31.07 31.08 11.6K
15:50 31.09 31.10 31.09 31.10 5.7K
15:51 31.10 31.12 31.10 31.12 2.1K
15:52 31.12 31.13 31.12 31.13 2.9K
15:53 31.13 31.14 31.13 31.14 8.0K
15:54 31.14 31.14 31.13 31.13 5.3K
15:55 31.13 31.14 31.13 31.14 8.0K
15:56 31.14 31.14 31.13 31.13 13.2K
15:57 31.13 31.13 31.11 31.12 10.8K
15:58 31.12 31.12 31.11 31.11 16.3K
15:59 31.11 31.13 31.10 31.12 229.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available