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 31.14 31.14 31.14 31.14 4.6K
09:32 31.21 31.21 31.21 31.21 0.2K
09:33 31.27 31.27 31.27 31.27 0.6K
09:35 31.34 31.34 31.34 31.34 2.7K
09:37 31.38 31.38 31.38 31.38 0.2K
09:38 31.34 31.34 31.34 31.34 1.1K
09:42 31.36 31.36 31.34 31.34 0.9K
09:43 31.37 31.37 31.36 31.36 2.3K
09:47 31.46 31.46 31.46 31.46 0.4K
09:48 31.40 31.40 31.40 31.40 1.4K
09:49 31.43 31.43 31.43 31.43 0.4K
09:52 31.45 31.45 31.45 31.45 0.7K
09:53 31.45 31.45 31.45 31.45 1.2K
09:55 31.43 31.43 31.40 31.40 1.0K
09:56 31.39 31.39 31.36 31.38 2.1K
09:57 31.39 31.39 31.39 31.39 0.7K
09:58 31.39 31.39 31.39 31.39 1.0K
09:59 31.38 31.38 31.36 31.38 0.4K
10:00 31.36 31.36 31.33 31.33 1.1K
10:03 31.29 31.29 31.26 31.26 1.6K
10:04 31.28 31.31 31.28 31.31 2.1K
10:07 31.32 31.32 31.30 31.30 0.5K
10:08 31.29 31.30 31.29 31.30 3.3K
10:09 31.28 31.28 31.28 31.28 0.3K
10:10 31.29 31.29 31.28 31.28 0.9K
10:11 31.28 31.29 31.28 31.29 2.6K
10:12 31.29 31.30 31.28 31.29 1.8K
10:13 31.29 31.29 31.28 31.29 0.7K
10:14 31.27 31.27 31.27 31.27 0.4K
10:15 31.26 31.26 31.26 31.26 1.1K
10:17 31.25 31.25 31.24 31.25 2.8K
10:19 31.23 31.26 31.23 31.25 5.3K
10:20 31.26 31.27 31.26 31.27 2.1K
10:22 31.27 31.27 31.27 31.27 0.1K
10:23 31.27 31.28 31.27 31.28 0.4K
10:24 31.29 31.32 31.29 31.32 0.9K
10:25 31.32 31.32 31.29 31.29 4.1K
10:26 31.31 31.31 31.27 31.27 3.3K
10:27 31.29 31.29 31.29 31.29 1.4K
10:28 31.30 31.30 31.30 31.30 1.5K
10:29 31.29 31.32 31.29 31.32 3.8K
10:30 31.34 31.34 31.34 31.34 0.6K
10:31 31.33 31.33 31.30 31.30 1.6K
10:32 31.29 31.29 31.29 31.29 1.4K
10:33 31.30 31.31 31.30 31.31 0.4K
10:34 31.31 31.31 31.30 31.30 0.5K
10:35 31.30 31.30 31.30 31.30 1.7K
10:37 31.24 31.25 31.24 31.25 1.6K
10:38 31.25 31.25 31.25 31.25 1.3K
10:39 31.24 31.25 31.24 31.25 6.5K
10:43 31.26 31.27 31.26 31.27 1.4K
10:44 31.27 31.28 31.27 31.28 5.8K
10:45 31.29 31.29 31.29 31.29 0.2K
10:46 31.30 31.30 31.28 31.28 5.4K
10:47 31.28 31.28 31.28 31.28 0.6K
10:48 31.29 31.29 31.29 31.29 0.5K
10:49 31.29 31.29 31.29 31.29 1.0K
10:50 31.29 31.29 31.29 31.29 0.7K
10:51 31.30 31.30 31.30 31.30 0.7K
10:52 31.31 31.34 31.31 31.34 1.5K
10:53 31.32 31.32 31.32 31.32 1.3K
10:54 31.30 31.30 31.30 31.30 0.8K
10:55 31.30 31.30 31.30 31.30 3.4K
10:56 31.31 31.32 31.31 31.32 1.9K
10:57 31.33 31.33 31.33 31.33 1.4K
10:58 31.36 31.36 31.36 31.36 1.9K
10:59 31.36 31.36 31.36 31.36 1.1K
11:01 31.34 31.34 31.34 31.34 1.3K
11:03 31.36 31.36 31.36 31.36 0.9K
11:04 31.38 31.38 31.37 31.37 1.2K
11:05 31.37 31.37 31.36 31.36 1.1K
11:07 31.36 31.36 31.36 31.36 0.6K
11:08 31.35 31.36 31.35 31.36 4.5K
11:09 31.36 31.36 31.36 31.36 0.4K
11:10 31.36 31.36 31.36 31.36 1.4K
11:12 31.37 31.37 31.36 31.36 7.0K
11:13 31.34 31.34 31.34 31.34 1.7K
11:14 31.34 31.36 31.34 31.36 3.4K
11:15 31.36 31.36 31.36 31.36 0.5K
11:17 31.36 31.36 31.36 31.36 1.0K
11:19 31.36 31.36 31.36 31.36 0.2K
11:20 31.36 31.36 31.36 31.36 1.0K
11:23 31.35 31.35 31.35 31.35 1.9K
11:26 31.36 31.36 31.36 31.36 0.1K
11:27 31.36 31.36 31.36 31.36 1.0K
11:28 31.36 31.36 31.36 31.36 0.7K
11:30 31.36 31.36 31.36 31.36 0.3K
11:31 31.38 31.38 31.38 31.38 2.4K
11:32 31.37 31.37 31.36 31.36 1.4K
11:33 31.36 31.36 31.35 31.35 2.8K
11:34 31.36 31.36 31.36 31.36 1.6K
11:35 31.36 31.36 31.36 31.36 2.2K
11:36 31.36 31.36 31.36 31.36 3.8K
11:37 31.36 31.36 31.36 31.36 1.1K
11:38 31.35 31.35 31.35 31.35 0.9K
11:39 31.36 31.36 31.36 31.36 12.4K
11:40 31.33 31.34 31.33 31.34 23.1K
11:42 31.34 31.34 31.34 31.34 0.5K
11:43 31.34 31.34 31.34 31.34 2.0K
11:46 31.35 31.35 31.35 31.35 1.0K
11:48 31.35 31.35 31.35 31.35 0.3K
11:49 31.36 31.36 31.36 31.36 0.3K
11:50 31.36 31.36 31.36 31.36 2.3K
11:52 31.37 31.37 31.37 31.37 0.2K
11:53 31.36 31.36 31.36 31.36 1.7K
11:54 31.35 31.35 31.35 31.35 0.6K
11:57 31.36 31.36 31.35 31.35 1.2K
11:58 31.35 31.35 31.35 31.35 1.4K
12:00 31.36 31.36 31.36 31.36 1.8K
12:01 31.36 31.36 31.36 31.36 0.4K
12:02 31.35 31.35 31.35 31.35 1.2K
12:05 31.36 31.36 31.36 31.36 2.5K
12:09 31.37 31.37 31.37 31.37 0.2K
12:10 31.37 31.37 31.37 31.37 0.4K
12:11 31.38 31.38 31.38 31.38 2.3K
12:12 31.38 31.38 31.38 31.38 2.0K
12:13 31.38 31.38 31.37 31.37 2.7K
12:15 31.38 31.38 31.38 31.38 2.1K
12:17 31.38 31.38 31.38 31.38 0.2K
12:18 31.38 31.38 31.38 31.38 0.4K
12:20 31.38 31.39 31.38 31.39 1.7K
12:22 31.39 31.39 31.39 31.39 0.5K
12:23 31.39 31.39 31.39 31.39 0.8K
12:26 31.39 31.39 31.39 31.39 4.5K
12:28 31.39 31.39 31.39 31.39 1.4K
12:29 31.41 31.41 31.38 31.40 9.3K
12:36 31.35 31.36 31.35 31.36 3.2K
12:37 31.35 31.35 31.34 31.35 2.5K
12:38 31.36 31.36 31.36 31.36 0.5K
12:40 31.35 31.35 31.35 31.35 1.1K
12:41 31.33 31.33 31.33 31.33 1.8K
12:42 31.34 31.34 31.34 31.34 0.5K
12:44 31.34 31.34 31.34 31.34 0.7K
12:47 31.34 31.34 31.34 31.34 0.8K
12:48 31.34 31.34 31.34 31.34 0.3K
12:50 31.34 31.34 31.34 31.34 40.1K
12:51 31.33 31.33 31.33 31.33 1.6K
12:52 31.34 31.34 31.27 31.28 4.7K
12:55 31.26 31.27 31.26 31.27 5.6K
12:56 31.29 31.29 31.29 31.29 2.3K
12:58 31.30 31.30 31.30 31.30 0.1K
12:59 31.30 31.30 31.30 31.30 3.0K
13:03 31.26 31.26 31.26 31.26 0.2K
13:04 31.26 31.26 31.26 31.26 1.5K
13:05 31.27 31.27 31.27 31.27 0.3K
13:06 31.28 31.28 31.28 31.28 1.2K
13:07 31.29 31.29 31.29 31.29 0.3K
13:09 31.30 31.30 31.30 31.30 0.5K
13:11 31.34 31.35 31.34 31.35 3.9K
13:12 31.33 31.33 31.33 31.33 1.0K
13:13 31.33 31.33 31.33 31.33 0.9K
13:16 31.31 31.31 31.29 31.29 0.8K
13:18 31.29 31.30 31.29 31.30 1.6K
13:19 31.29 31.29 31.28 31.28 0.6K
13:20 31.28 31.28 31.28 31.28 0.7K
13:21 31.28 31.28 31.28 31.28 0.5K
13:22 31.27 31.27 31.27 31.27 0.2K
13:23 31.28 31.28 31.27 31.27 3.2K
13:24 31.28 31.28 31.28 31.28 2.5K
13:25 31.29 31.29 31.28 31.28 1.6K
13:30 31.28 31.29 31.28 31.28 1.5K
13:31 31.28 31.28 31.28 31.28 0.5K
13:33 31.28 31.28 31.28 31.28 0.2K
13:34 31.28 31.28 31.28 31.28 0.4K
13:36 31.28 31.28 31.28 31.28 0.1K
13:37 31.27 31.27 31.27 31.27 0.7K
13:38 31.27 31.27 31.27 31.27 0.2K
13:39 31.27 31.27 31.27 31.27 0.8K
13:42 31.27 31.28 31.27 31.28 5.1K
13:43 31.28 31.28 31.27 31.27 0.6K
13:44 31.28 31.28 31.28 31.28 0.4K
13:45 31.28 31.28 31.28 31.28 0.2K
13:46 31.28 31.28 31.28 31.28 0.2K
13:47 31.28 31.28 31.28 31.28 0.3K
13:48 31.27 31.27 31.27 31.27 0.4K
13:49 31.28 31.28 31.28 31.28 0.5K
13:51 31.28 31.28 31.28 31.28 0.3K
13:52 31.28 31.28 31.27 31.27 0.6K
13:54 31.28 31.28 31.28 31.28 0.6K
13:55 31.27 31.27 31.26 31.26 1.3K
13:56 31.27 31.27 31.27 31.27 0.3K
13:57 31.27 31.27 31.27 31.27 3.9K
14:00 31.28 31.28 31.25 31.25 4.7K
14:01 31.26 31.26 31.24 31.24 2.8K
14:02 31.24 31.24 31.24 31.24 0.7K
14:03 31.24 31.24 31.23 31.23 2.6K
14:05 31.23 31.23 31.23 31.23 0.9K
14:06 31.21 31.21 31.20 31.20 1.2K
14:07 31.19 31.19 31.18 31.18 0.9K
14:09 31.19 31.19 31.17 31.17 0.3K
14:10 31.20 31.20 31.19 31.19 1.9K
14:11 31.19 31.19 31.19 31.19 0.4K
14:13 31.18 31.18 31.18 31.18 0.2K
14:14 31.19 31.19 31.19 31.19 3.3K
14:15 31.19 31.19 31.19 31.19 1.1K
14:19 31.20 31.21 31.20 31.21 3.6K
14:20 31.20 31.20 31.18 31.18 1.8K
14:21 31.18 31.18 31.18 31.18 0.5K
14:23 31.20 31.20 31.20 31.20 2.1K
14:26 31.20 31.21 31.20 31.21 1.8K
14:27 31.20 31.20 31.20 31.20 1.0K
14:28 31.19 31.19 31.19 31.19 0.5K
14:30 31.19 31.19 31.19 31.19 0.4K
14:31 31.18 31.18 31.18 31.18 0.3K
14:33 31.18 31.19 31.18 31.19 0.4K
14:34 31.19 31.19 31.19 31.19 1.0K
14:35 31.19 31.20 31.19 31.20 3.1K
14:36 31.19 31.19 31.18 31.18 3.8K
14:39 31.17 31.17 31.17 31.17 0.4K
14:40 31.17 31.17 31.17 31.17 0.9K
14:41 31.17 31.17 31.16 31.16 2.2K
14:42 31.17 31.18 31.17 31.18 2.6K
14:43 31.19 31.19 31.19 31.19 2.0K
14:45 31.19 31.19 31.19 31.19 1.7K
14:46 31.21 31.21 31.21 31.21 0.7K
14:48 31.20 31.20 31.19 31.19 1.1K
14:49 31.19 31.19 31.19 31.19 0.3K
14:50 31.18 31.20 31.18 31.20 2.8K
14:51 31.20 31.20 31.20 31.20 0.4K
14:53 31.21 31.21 31.18 31.19 6.1K
14:54 31.19 31.19 31.18 31.18 1.4K
14:55 31.17 31.17 31.17 31.17 1.4K
14:56 31.18 31.18 31.18 31.18 2.5K
14:57 31.18 31.18 31.18 31.18 0.4K
15:00 31.18 31.18 31.18 31.18 0.6K
15:02 31.18 31.20 31.17 31.20 4.5K
15:04 31.20 31.21 31.20 31.21 1.3K
15:05 31.21 31.21 31.21 31.21 1.1K
15:06 31.20 31.20 31.19 31.19 2.2K
15:07 31.21 31.28 31.21 31.27 57.2K
15:08 31.28 31.28 31.27 31.27 3.1K
15:09 31.28 31.28 31.28 31.28 0.4K
15:10 31.29 31.29 31.29 31.29 2.1K
15:12 31.30 31.30 31.30 31.30 0.2K
15:13 31.31 31.31 31.29 31.29 7.1K
15:14 31.29 31.29 31.29 31.29 0.9K
15:15 31.29 31.29 31.29 31.29 0.2K
15:16 31.32 31.33 31.32 31.32 4.3K
15:17 31.32 31.34 31.32 31.34 35.5K
15:18 31.32 31.32 31.32 31.32 2.5K
15:19 31.33 31.33 31.33 31.33 3.9K
15:20 31.32 31.32 31.29 31.29 4.4K
15:21 31.28 31.28 31.27 31.27 3.2K
15:22 31.27 31.27 31.26 31.26 1.5K
15:23 31.27 31.27 31.27 31.27 2.2K
15:24 31.28 31.28 31.28 31.28 1.5K
15:25 31.30 31.32 31.30 31.32 8.0K
15:26 31.32 31.32 31.32 31.32 0.8K
15:27 31.32 31.32 31.32 31.32 1.0K
15:28 31.32 31.32 31.31 31.31 3.2K
15:29 31.31 31.31 31.31 31.31 0.3K
15:30 31.31 31.32 31.31 31.32 1.8K
15:31 31.33 31.33 31.33 31.33 0.8K
15:32 31.34 31.36 31.34 31.36 2.5K
15:33 31.36 31.36 31.36 31.36 2.3K
15:35 31.37 31.37 31.37 31.37 2.1K
15:36 31.38 31.38 31.37 31.37 15.3K
15:37 31.37 31.37 31.37 31.37 0.7K
15:38 31.37 31.37 31.37 31.37 2.8K
15:39 31.37 31.37 31.37 31.37 2.9K
15:40 31.37 31.37 31.37 31.37 0.1K
15:41 31.37 31.38 31.37 31.38 3.4K
15:42 31.38 31.39 31.38 31.39 2.0K
15:43 31.38 31.39 31.35 31.36 61.7K
15:44 31.35 31.36 31.35 31.36 6.6K
15:45 31.36 31.36 31.36 31.36 1.0K
15:46 31.36 31.36 31.33 31.33 11.6K
15:47 31.33 31.33 31.33 31.33 0.8K
15:48 31.33 31.35 31.33 31.35 8.6K
15:49 31.35 31.35 31.34 31.34 5.6K
15:50 31.35 31.38 31.35 31.37 11.4K
15:51 31.37 31.39 31.37 31.38 21.7K
15:52 31.38 31.38 31.38 31.38 0.7K
15:53 31.38 31.38 31.37 31.37 2.6K
15:54 31.37 31.37 31.33 31.34 5.9K
15:55 31.34 31.34 31.29 31.29 14.6K
15:56 31.30 31.31 31.29 31.29 12.1K
15:57 31.29 31.29 31.27 31.29 26.9K
15:58 31.29 31.29 31.28 31.28 14.7K
15:59 31.29 31.29 31.25 31.26 370.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available