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 31.20 31.20 31.20 31.20 8.0K
09:32 31.26 31.26 31.26 31.26 0.2K
09:33 31.19 31.19 31.19 31.19 0.4K
09:34 31.28 31.28 31.28 31.28 0.5K
09:35 31.36 31.36 31.36 31.36 0.7K
09:36 31.35 31.36 31.35 31.36 2.1K
09:42 31.29 31.32 31.29 31.32 1.9K
09:43 31.33 31.35 31.33 31.35 3.8K
09:44 31.35 31.35 31.32 31.35 16.2K
09:45 31.32 31.35 31.32 31.35 0.4K
09:46 31.35 31.35 31.31 31.31 14.0K
09:48 31.28 31.28 31.28 31.28 0.8K
09:49 31.28 31.28 31.27 31.27 1.0K
09:51 31.28 31.28 31.28 31.28 0.3K
09:52 31.29 31.31 31.29 31.31 0.9K
09:56 31.30 31.30 31.29 31.29 0.8K
09:57 31.30 31.30 31.30 31.30 1.0K
09:59 31.27 31.31 31.27 31.31 2.4K
10:00 31.31 31.31 31.30 31.30 0.5K
10:01 31.30 31.30 31.30 31.30 0.4K
10:02 31.29 31.29 31.29 31.29 1.3K
10:04 31.29 31.29 31.27 31.28 3.9K
10:05 31.28 31.31 31.28 31.31 1.1K
10:07 31.30 31.30 31.30 31.30 0.4K
10:08 31.29 31.29 31.29 31.29 2.9K
10:10 31.33 31.33 31.33 31.33 1.0K
10:12 31.32 31.32 31.32 31.32 0.3K
10:13 31.31 31.31 31.31 31.31 1.6K
10:14 31.32 31.32 31.32 31.32 1.0K
10:15 31.30 31.30 31.30 31.30 3.0K
10:16 31.30 31.31 31.30 31.30 2.6K
10:17 31.29 31.29 31.29 31.29 0.5K
10:18 31.28 31.31 31.28 31.31 2.3K
10:19 31.29 31.29 31.29 31.29 0.4K
10:20 31.28 31.28 31.28 31.28 0.4K
10:22 31.27 31.27 31.23 31.23 6.7K
10:23 31.22 31.22 31.21 31.21 0.4K
10:25 31.21 31.21 31.21 31.21 2.4K
10:26 31.19 31.20 31.19 31.20 0.6K
10:27 31.21 31.21 31.21 31.21 2.2K
10:28 31.21 31.21 31.21 31.21 0.3K
10:29 31.22 31.22 31.22 31.22 1.1K
10:30 31.21 31.21 31.21 31.21 1.6K
10:32 31.19 31.20 31.19 31.20 1.6K
10:33 31.19 31.19 31.19 31.19 0.8K
10:36 31.18 31.18 31.18 31.18 0.1K
10:37 31.17 31.17 31.17 31.17 0.3K
10:38 31.18 31.18 31.18 31.18 2.4K
10:41 31.18 31.18 31.18 31.18 1.4K
10:42 31.17 31.17 31.17 31.17 0.3K
10:43 31.18 31.18 31.18 31.18 0.5K
10:44 31.18 31.18 31.18 31.18 0.4K
10:45 31.18 31.18 31.18 31.18 0.1K
10:46 31.16 31.17 31.15 31.15 5.1K
10:47 31.15 31.16 31.15 31.16 1.4K
10:48 31.18 31.18 31.18 31.18 1.1K
10:50 31.20 31.20 31.20 31.20 1.2K
10:51 31.19 31.22 31.19 31.22 4.1K
10:54 31.20 31.20 31.20 31.20 2.3K
10:55 31.20 31.21 31.20 31.21 2.4K
10:58 31.23 31.23 31.23 31.23 1.1K
10:59 31.23 31.23 31.23 31.23 1.8K
11:00 31.23 31.23 31.21 31.21 3.5K
11:05 31.21 31.21 31.21 31.21 0.6K
11:07 31.20 31.21 31.20 31.21 3.2K
11:09 31.23 31.24 31.23 31.24 3.3K
11:10 31.23 31.23 31.23 31.23 3.0K
11:11 31.26 31.26 31.26 31.26 0.1K
11:12 31.26 31.26 31.26 31.26 1.9K
11:16 31.25 31.27 31.25 31.27 0.6K
11:17 31.25 31.25 31.25 31.25 0.1K
11:18 31.27 31.27 31.27 31.27 0.6K
11:19 31.28 31.28 31.28 31.28 0.5K
11:22 31.26 31.26 31.26 31.26 0.7K
11:24 31.28 31.28 31.28 31.28 0.5K
11:26 31.27 31.27 31.27 31.27 0.8K
11:28 31.28 31.28 31.28 31.28 0.8K
11:29 31.28 31.28 31.28 31.28 0.6K
11:30 31.26 31.26 31.26 31.26 0.4K
11:31 31.27 31.27 31.26 31.26 0.5K
11:32 31.25 31.26 31.25 31.26 1.6K
11:34 31.25 31.25 31.25 31.25 0.4K
11:35 31.25 31.25 31.24 31.25 2.6K
11:36 31.25 31.25 31.21 31.21 4.0K
11:37 31.23 31.23 31.21 31.21 2.0K
11:40 31.23 31.25 31.23 31.25 7.8K
11:41 31.26 31.26 31.24 31.24 12.8K
11:42 31.24 31.25 31.20 31.20 4.3K
11:43 31.19 31.19 31.19 31.19 1.0K
11:44 31.20 31.21 31.20 31.21 1.5K
11:45 31.22 31.22 31.21 31.21 0.5K
11:46 31.21 31.21 31.21 31.21 0.8K
11:47 31.23 31.23 31.21 31.21 7.0K
11:49 31.21 31.21 31.21 31.21 0.5K
11:50 31.20 31.20 31.18 31.18 1.7K
11:51 31.18 31.18 31.18 31.18 13.6K
11:52 31.18 31.18 31.18 31.18 2.0K
11:54 31.22 31.22 31.22 31.22 1.6K
11:55 31.22 31.22 31.22 31.22 9.7K
11:56 31.22 31.22 31.19 31.21 9.9K
11:57 31.21 31.23 31.21 31.23 2.1K
11:58 31.23 31.24 31.23 31.24 2.4K
11:59 31.28 31.28 31.28 31.28 0.7K
12:00 31.28 31.28 31.28 31.28 2.4K
12:03 31.28 31.28 31.28 31.28 0.7K
12:06 31.25 31.25 31.24 31.24 1.4K
12:07 31.24 31.24 31.22 31.22 7.2K
12:08 31.23 31.26 31.23 31.26 8.9K
12:09 31.25 31.25 31.25 31.25 7.1K
12:11 31.24 31.24 31.24 31.24 5.0K
12:12 31.24 31.25 31.24 31.25 0.4K
12:13 31.23 31.23 31.23 31.23 0.8K
12:15 31.24 31.26 31.24 31.26 1.3K
12:16 31.25 31.25 31.24 31.24 11.2K
12:17 31.22 31.22 31.22 31.22 7.2K
12:18 31.24 31.24 31.24 31.24 1.8K
12:19 31.20 31.20 31.18 31.18 16.6K
12:20 31.18 31.21 31.17 31.19 8.7K
12:22 31.20 31.20 31.17 31.17 6.5K
12:23 31.18 31.18 31.18 31.18 0.1K
12:24 31.21 31.23 31.21 31.23 4.0K
12:26 31.21 31.23 31.21 31.23 6.6K
12:27 31.26 31.26 31.26 31.26 0.9K
12:30 31.26 31.26 31.26 31.26 1.2K
12:31 31.26 31.28 31.26 31.28 3.0K
12:33 31.32 31.32 31.32 31.32 0.5K
12:35 31.32 31.32 31.26 31.28 12.1K
12:38 31.28 31.28 31.26 31.28 10.9K
12:40 31.31 31.31 31.31 31.31 3.2K
12:41 31.31 31.31 31.31 31.31 0.4K
12:42 31.26 31.28 31.26 31.28 5.9K
12:43 31.28 31.28 31.28 31.28 2.8K
12:48 31.29 31.29 31.29 31.29 2.2K
12:49 31.31 31.31 31.31 31.31 2.1K
12:50 31.31 31.31 31.30 31.30 7.1K
12:55 31.34 31.35 31.34 31.35 3.8K
12:56 31.35 31.36 31.34 31.36 11.8K
12:57 31.35 31.35 31.34 31.34 3.9K
12:59 31.33 31.34 31.33 31.33 2.0K
13:01 31.34 31.34 31.34 31.34 0.8K
13:02 31.34 31.34 31.34 31.34 0.4K
13:03 31.34 31.34 31.34 31.34 0.9K
13:04 31.33 31.33 31.33 31.33 2.5K
13:05 31.33 31.33 31.33 31.33 2.8K
13:07 31.33 31.33 31.32 31.32 5.2K
13:09 31.32 31.32 31.32 31.32 1.0K
13:10 31.33 31.33 31.32 31.32 2.3K
13:11 31.32 31.32 31.32 31.32 1.5K
13:14 31.33 31.33 31.33 31.33 0.8K
13:16 31.32 31.32 31.32 31.32 0.1K
13:17 31.31 31.31 31.31 31.31 2.3K
13:18 31.32 31.32 31.32 31.32 0.3K
13:19 31.32 31.32 31.32 31.32 2.2K
13:20 31.29 31.32 31.29 31.32 3.8K
13:21 31.32 31.32 31.32 31.32 1.2K
13:25 31.32 31.32 31.32 31.32 1.7K
13:26 31.32 31.32 31.32 31.32 1.3K
13:28 31.29 31.29 31.28 31.28 15.3K
13:29 31.30 31.30 31.30 31.30 0.7K
13:30 31.30 31.30 31.30 31.30 0.1K
13:31 31.30 31.30 31.30 31.30 0.2K
13:32 31.28 31.29 31.26 31.29 20.1K
13:33 31.28 31.28 31.28 31.28 1.4K
13:36 31.31 31.31 31.30 31.30 7.4K
13:37 31.29 31.29 31.29 31.29 3.0K
13:38 31.29 31.29 31.28 31.29 5.2K
13:39 31.29 31.29 31.28 31.28 1.4K
13:40 31.28 31.28 31.28 31.28 1.4K
13:41 31.24 31.24 31.24 31.24 0.3K
13:42 31.25 31.25 31.25 31.25 0.9K
13:43 31.25 31.25 31.25 31.25 1.7K
13:49 31.25 31.26 31.25 31.26 1.8K
13:50 31.28 31.28 31.28 31.28 1.2K
13:52 31.27 31.27 31.27 31.27 0.5K
13:53 31.25 31.26 31.25 31.26 2.7K
13:54 31.25 31.25 31.24 31.24 11.0K
13:55 31.25 31.25 31.24 31.24 4.3K
13:56 31.24 31.24 31.24 31.24 0.2K
13:57 31.23 31.23 31.21 31.21 0.4K
13:58 31.21 31.21 31.21 31.21 0.4K
13:59 31.23 31.23 31.21 31.21 0.3K
14:00 31.25 31.25 31.24 31.24 2.1K
14:01 31.25 31.25 31.25 31.25 1.3K
14:02 31.23 31.23 31.23 31.23 2.8K
14:04 31.24 31.24 31.24 31.24 1.1K
14:05 31.25 31.25 31.25 31.25 0.9K
14:06 31.25 31.25 31.25 31.25 1.2K
14:14 31.25 31.25 31.25 31.25 0.4K
14:15 31.25 31.25 31.25 31.25 3.9K
14:16 31.23 31.24 31.23 31.24 3.7K
14:18 31.24 31.24 31.24 31.24 0.1K
14:19 31.24 31.24 31.24 31.24 1.7K
14:20 31.24 31.24 31.22 31.22 4.1K
14:22 31.22 31.22 31.22 31.22 0.5K
14:23 31.17 31.20 31.17 31.20 16.5K
14:26 31.17 31.17 31.17 31.17 1.4K
14:29 31.16 31.16 31.15 31.15 1.5K
14:30 31.15 31.15 31.14 31.14 1.3K
14:31 31.14 31.14 31.13 31.14 4.2K
14:32 31.14 31.16 31.14 31.16 5.0K
14:34 31.16 31.16 31.14 31.14 11.5K
14:35 31.15 31.15 31.14 31.14 13.8K
14:36 31.14 31.15 31.14 31.15 1.8K
14:37 31.15 31.15 31.15 31.15 2.3K
14:38 31.14 31.15 31.14 31.15 5.0K
14:39 31.18 31.18 31.18 31.18 1.8K
14:40 31.18 31.18 31.18 31.18 0.8K
14:41 31.17 31.17 31.17 31.17 0.3K
14:42 31.17 31.17 31.17 31.17 0.6K
14:43 31.17 31.17 31.17 31.17 0.4K
14:44 31.19 31.19 31.19 31.19 2.1K
14:45 31.18 31.18 31.17 31.17 2.0K
14:46 31.17 31.17 31.17 31.17 0.4K
14:47 31.18 31.18 31.18 31.18 0.1K
14:48 31.18 31.19 31.18 31.19 4.6K
14:49 31.18 31.18 31.18 31.18 3.4K
14:52 31.18 31.18 31.18 31.18 0.2K
14:53 31.18 31.18 31.18 31.18 3.6K
14:57 31.19 31.20 31.19 31.20 1.9K
14:58 31.19 31.19 31.19 31.19 2.6K
14:59 31.19 31.19 31.19 31.19 0.8K
15:00 31.19 31.19 31.19 31.19 4.6K
15:01 31.19 31.19 31.16 31.16 3.7K
15:03 31.16 31.16 31.16 31.16 0.3K
15:04 31.18 31.18 31.17 31.17 1.7K
15:06 31.18 31.18 31.16 31.16 4.6K
15:07 31.15 31.15 31.15 31.15 6.4K
15:08 31.15 31.15 31.15 31.15 2.1K
15:09 31.16 31.16 31.16 31.16 0.1K
15:10 31.17 31.17 31.17 31.17 2.2K
15:13 31.18 31.18 31.18 31.18 1.0K
15:14 31.18 31.18 31.17 31.17 0.9K
15:17 31.17 31.17 31.17 31.17 1.8K
15:18 31.17 31.17 31.17 31.17 0.5K
15:19 31.18 31.18 31.18 31.18 0.5K
15:20 31.17 31.17 31.16 31.16 1.2K
15:21 31.18 31.18 31.16 31.16 4.6K
15:23 31.16 31.17 31.16 31.17 1.2K
15:24 31.18 31.18 31.18 31.18 4.1K
15:25 31.18 31.18 31.18 31.18 1.0K
15:26 31.18 31.18 31.18 31.18 1.8K
15:27 31.18 31.19 31.18 31.19 2.7K
15:28 31.19 31.20 31.19 31.20 3.1K
15:30 31.19 31.19 31.19 31.19 1.4K
15:31 31.20 31.22 31.20 31.22 3.9K
15:33 31.21 31.21 31.21 31.21 0.2K
15:34 31.21 31.22 31.20 31.20 2.7K
15:35 31.20 31.20 31.20 31.20 0.5K
15:36 31.20 31.20 31.20 31.20 1.0K
15:37 31.20 31.20 31.19 31.19 3.3K
15:39 31.20 31.20 31.20 31.20 0.2K
15:40 31.20 31.20 31.20 31.20 2.8K
15:41 31.21 31.22 31.21 31.22 4.3K
15:42 31.21 31.22 31.21 31.22 1.5K
15:43 31.21 31.21 31.21 31.21 2.3K
15:44 31.21 31.21 31.20 31.21 1.4K
15:45 31.21 31.21 31.21 31.21 2.9K
15:46 31.21 31.21 31.21 31.21 1.8K
15:47 31.21 31.21 31.21 31.21 4.2K
15:48 31.21 31.21 31.21 31.21 6.0K
15:49 31.21 31.21 31.18 31.18 5.5K
15:50 31.22 31.23 31.22 31.23 9.4K
15:51 31.23 31.23 31.20 31.20 5.1K
15:52 31.19 31.20 31.19 31.20 2.3K
15:53 31.20 31.22 31.20 31.21 8.1K
15:54 31.22 31.22 31.22 31.22 2.0K
15:55 31.22 31.22 31.18 31.19 9.3K
15:56 31.17 31.17 31.15 31.16 10.6K
15:57 31.16 31.17 31.15 31.17 22.8K
15:58 31.16 31.17 31.16 31.17 16.4K
15:59 31.17 31.17 31.11 31.11 447.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available