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 31.25 31.25 31.03 31.03 4.6K
09:40 31.07 31.07 31.07 31.07 1.8K
09:41 31.00 31.00 31.00 31.00 0.6K
09:43 31.05 31.05 31.03 31.03 2.7K
09:44 31.03 31.03 31.03 31.03 2.6K
09:48 30.95 30.95 30.95 30.95 1.0K
09:49 30.95 30.95 30.95 30.95 2.0K
09:51 30.99 31.01 30.99 31.01 3.9K
09:52 31.04 31.04 31.04 31.04 1.3K
09:54 31.04 31.04 31.04 31.04 0.6K
09:56 31.03 31.03 31.01 31.01 2.0K
09:59 31.02 31.02 31.02 31.02 0.4K
10:00 31.01 31.02 31.01 31.02 2.0K
10:01 31.00 31.00 31.00 31.00 1.4K
10:04 30.94 30.98 30.94 30.97 11.9K
10:05 30.97 31.00 30.97 31.00 5.4K
10:06 31.01 31.01 31.01 31.01 0.7K
10:07 31.00 31.00 30.95 30.97 7.1K
10:08 30.97 30.97 30.97 30.97 0.8K
10:09 30.95 30.99 30.95 30.98 7.9K
10:10 31.01 31.02 31.01 31.02 6.5K
10:11 31.02 31.04 31.02 31.04 2.9K
10:13 31.04 31.04 30.99 30.99 6.3K
10:15 31.00 31.00 31.00 31.00 1.0K
10:16 31.00 31.00 31.00 31.00 0.7K
10:17 31.03 31.03 31.03 31.03 0.2K
10:19 31.04 31.10 31.04 31.10 12.8K
10:20 31.09 31.14 31.08 31.14 7.8K
10:21 31.11 31.11 31.08 31.08 3.7K
10:22 31.08 31.08 31.08 31.08 0.7K
10:23 31.09 31.11 31.09 31.11 0.8K
10:24 31.11 31.11 31.10 31.10 1.5K
10:27 31.11 31.13 31.11 31.13 3.7K
10:28 31.13 31.13 31.13 31.13 0.8K
10:29 31.13 31.13 31.13 31.13 2.2K
10:30 31.13 31.13 31.13 31.13 0.8K
10:31 31.13 31.15 31.13 31.15 7.4K
10:32 31.11 31.11 31.05 31.05 10.7K
10:33 31.06 31.06 31.06 31.06 0.2K
10:34 31.10 31.10 31.10 31.10 1.1K
10:35 31.09 31.09 31.08 31.08 3.1K
10:44 31.07 31.07 31.07 31.07 0.5K
10:46 31.08 31.08 31.08 31.08 0.7K
10:48 31.05 31.05 31.05 31.05 0.6K
10:50 31.02 31.02 31.02 31.02 1.0K
10:51 31.03 31.03 31.03 31.03 0.4K
10:52 31.03 31.03 31.03 31.03 0.8K
10:55 31.02 31.02 31.02 31.02 1.0K
10:57 31.02 31.03 31.02 31.03 4.0K
10:58 31.03 31.03 31.03 31.03 1.3K
11:01 31.02 31.02 31.02 31.02 0.3K
11:02 31.02 31.02 31.00 31.00 4.0K
11:04 31.00 31.01 31.00 31.01 2.4K
11:06 31.01 31.01 31.01 31.01 2.1K
11:07 30.99 30.99 30.99 30.99 0.3K
11:08 30.96 30.96 30.96 30.96 0.2K
11:09 30.98 30.98 30.97 30.97 0.9K
11:10 30.99 30.99 30.99 30.99 1.0K
11:14 30.96 30.96 30.96 30.96 1.3K
11:15 30.97 30.97 30.97 30.97 4.0K
11:22 30.97 30.97 30.95 30.95 1.1K
11:23 30.94 30.94 30.94 30.94 0.2K
11:24 30.95 30.95 30.95 30.95 2.6K
11:25 30.95 30.96 30.95 30.96 1.0K
11:26 30.96 30.96 30.96 30.96 1.2K
11:27 30.97 30.97 30.96 30.97 2.2K
11:29 30.97 30.98 30.97 30.98 0.6K
11:30 30.98 30.98 30.98 30.98 0.5K
11:31 30.97 30.98 30.97 30.98 0.3K
11:32 30.98 30.98 30.98 30.98 0.9K
11:33 30.99 30.99 30.98 30.98 0.9K
11:34 30.98 31.00 30.98 31.00 2.1K
11:36 30.99 30.99 30.99 30.99 0.9K
11:37 31.00 31.00 31.00 31.00 0.6K
11:41 31.02 31.02 31.02 31.02 0.7K
11:42 31.03 31.03 31.03 31.03 0.9K
11:43 31.03 31.03 31.03 31.03 0.7K
11:44 31.04 31.04 31.04 31.04 0.1K
11:45 31.03 31.04 31.03 31.04 1.6K
11:46 31.03 31.03 31.03 31.03 0.9K
11:47 31.03 31.03 31.03 31.03 0.2K
11:48 31.04 31.04 31.04 31.04 0.3K
11:49 31.03 31.03 31.03 31.03 0.4K
11:50 31.02 31.03 31.02 31.03 0.7K
11:51 31.03 31.04 31.03 31.04 0.5K
11:53 31.02 31.02 31.02 31.02 1.2K
11:54 31.04 31.05 31.04 31.05 1.5K
11:55 31.05 31.05 31.05 31.05 0.3K
11:56 31.05 31.05 31.05 31.05 0.5K
11:57 31.05 31.06 31.01 31.01 4.3K
11:58 31.01 31.01 31.00 31.00 3.0K
11:59 31.00 31.00 31.00 31.00 1.7K
12:00 31.00 31.00 31.00 31.00 0.4K
12:01 30.99 30.99 30.99 30.99 0.2K
12:02 30.99 30.99 30.99 30.99 0.1K
12:03 30.98 30.98 30.97 30.98 1.2K
12:04 30.99 30.99 30.96 30.96 1.3K
12:06 30.98 30.98 30.98 30.98 0.7K
12:07 30.97 30.98 30.97 30.98 1.0K
12:08 30.97 30.97 30.97 30.97 0.8K
12:09 30.98 30.98 30.98 30.98 0.2K
12:11 30.98 30.98 30.98 30.98 0.3K
12:12 30.98 30.98 30.98 30.98 0.9K
12:13 30.95 30.97 30.95 30.97 0.3K
12:14 30.97 30.97 30.95 30.97 0.6K
12:15 30.97 30.97 30.95 30.95 0.9K
12:16 30.96 30.97 30.96 30.97 1.1K
12:17 30.97 30.97 30.96 30.96 1.2K
12:18 30.95 30.95 30.95 30.95 1.4K
12:19 30.95 30.95 30.95 30.95 0.9K
12:20 30.95 30.95 30.94 30.94 0.3K
12:21 30.94 30.94 30.93 30.93 1.0K
12:22 30.94 30.94 30.94 30.94 0.4K
12:23 30.94 30.95 30.94 30.95 1.0K
12:25 30.94 30.95 30.94 30.95 0.4K
12:26 30.94 30.96 30.94 30.96 3.4K
12:27 30.98 30.98 30.98 30.98 1.3K
12:28 30.97 30.98 30.97 30.98 2.1K
12:30 30.98 30.98 30.94 30.94 1.4K
12:32 30.95 30.95 30.95 30.95 1.3K
12:33 30.95 30.95 30.95 30.95 0.7K
12:35 30.96 30.96 30.96 30.96 1.3K
12:37 30.97 30.97 30.96 30.96 1.2K
12:39 30.97 30.97 30.96 30.96 0.7K
12:40 30.97 30.97 30.97 30.97 0.3K
12:41 30.97 30.97 30.97 30.97 1.0K
12:42 30.98 30.98 30.98 30.98 2.3K
12:44 30.98 30.98 30.98 30.98 0.1K
12:45 30.98 30.98 30.97 30.97 0.9K
12:46 30.98 30.98 30.98 30.98 1.8K
12:47 30.99 31.00 30.99 31.00 0.9K
12:48 31.00 31.00 31.00 31.00 1.1K
12:49 30.98 30.99 30.98 30.99 0.4K
12:50 30.99 31.00 30.99 31.00 1.1K
12:51 31.00 31.00 31.00 31.00 0.2K
12:52 31.00 31.00 31.00 31.00 0.2K
12:53 31.00 31.00 31.00 31.00 0.7K
12:55 30.99 30.99 30.99 30.99 0.3K
12:56 30.99 31.00 30.99 30.99 0.6K
12:57 30.99 31.00 30.99 31.00 1.9K
12:58 30.97 30.97 30.97 30.97 0.1K
12:59 30.97 30.97 30.97 30.97 0.9K
13:00 30.97 30.97 30.93 30.93 1.3K
13:02 30.94 30.94 30.94 30.94 0.4K
13:03 30.94 30.95 30.94 30.95 3.2K
13:05 30.96 30.96 30.96 30.96 1.7K
13:06 30.96 30.96 30.96 30.96 0.5K
13:08 30.96 30.97 30.96 30.97 0.6K
13:09 30.97 30.98 30.97 30.98 2.3K
13:11 30.97 30.97 30.97 30.97 0.8K
13:13 30.97 30.98 30.97 30.98 1.0K
13:14 30.98 30.98 30.98 30.98 0.7K
13:15 30.98 30.98 30.98 30.98 0.6K
13:16 30.97 30.97 30.97 30.97 1.0K
13:17 30.97 30.97 30.97 30.97 0.1K
13:18 30.96 30.96 30.96 30.96 0.8K
13:19 30.96 30.96 30.96 30.96 0.2K
13:20 30.96 30.96 30.92 30.92 1.2K
13:21 30.90 30.90 30.90 30.90 1.7K
13:22 30.88 30.89 30.86 30.86 2.2K
13:23 30.86 30.87 30.86 30.87 1.5K
13:24 30.86 30.86 30.86 30.86 1.2K
13:25 30.87 30.87 30.85 30.85 2.7K
13:26 30.85 30.86 30.85 30.86 1.6K
13:27 30.85 30.85 30.85 30.85 0.5K
13:28 30.84 30.84 30.83 30.83 0.9K
13:29 30.83 30.83 30.83 30.83 1.4K
13:30 30.84 30.86 30.83 30.86 4.5K
13:31 30.87 30.87 30.84 30.84 1.3K
13:32 30.84 30.84 30.84 30.84 1.9K
13:33 30.84 30.84 30.84 30.84 0.7K
13:34 30.84 30.84 30.84 30.84 1.3K
13:35 30.85 30.85 30.85 30.85 4.2K
13:37 30.87 30.89 30.87 30.89 3.4K
13:38 30.89 30.89 30.89 30.89 1.2K
13:39 30.89 30.91 30.89 30.91 1.3K
13:40 30.91 30.93 30.91 30.93 1.7K
13:41 30.93 30.93 30.93 30.93 1.0K
13:42 30.93 30.94 30.93 30.94 1.2K
13:43 30.93 30.94 30.93 30.94 2.2K
13:44 30.93 30.93 30.93 30.93 1.0K
13:45 30.93 30.93 30.93 30.93 1.0K
13:46 30.93 30.93 30.93 30.93 1.4K
13:47 30.93 30.94 30.93 30.93 1.7K
13:48 30.93 30.93 30.93 30.93 1.0K
13:49 30.93 30.93 30.93 30.93 1.9K
13:50 30.93 30.93 30.93 30.93 1.5K
13:51 30.93 30.94 30.92 30.92 4.1K
13:52 30.92 30.92 30.91 30.91 1.1K
13:53 30.91 30.91 30.90 30.90 1.3K
13:54 30.91 30.92 30.91 30.91 1.1K
13:55 30.91 30.91 30.90 30.90 1.4K
13:56 30.90 30.90 30.90 30.90 0.7K
13:57 30.90 30.91 30.90 30.91 2.0K
13:58 30.91 30.91 30.91 30.91 0.9K
13:59 30.91 30.92 30.91 30.92 1.9K
14:00 30.92 30.92 30.92 30.92 0.6K
14:01 30.91 30.91 30.91 30.91 1.2K
14:03 30.92 30.92 30.92 30.92 0.4K
14:05 30.91 30.91 30.91 30.91 0.3K
14:06 30.91 30.92 30.90 30.90 1.9K
14:08 30.88 30.88 30.88 30.88 0.2K
14:09 30.90 30.90 30.89 30.89 2.1K
14:11 30.89 30.89 30.89 30.89 0.5K
14:12 30.89 30.89 30.89 30.89 0.5K
14:13 30.91 30.91 30.91 30.91 0.5K
14:14 30.91 30.91 30.91 30.91 0.9K
14:15 30.91 30.92 30.91 30.92 0.5K
14:16 30.91 30.93 30.91 30.93 1.5K
14:19 30.90 30.90 30.90 30.90 0.5K
14:20 30.90 30.90 30.90 30.90 0.3K
14:21 30.89 30.89 30.89 30.89 1.7K
14:23 30.90 30.90 30.90 30.90 1.0K
14:24 30.90 30.90 30.90 30.90 0.6K
14:25 30.89 30.89 30.89 30.89 0.3K
14:26 30.89 30.89 30.89 30.89 0.3K
14:28 30.89 30.90 30.89 30.90 0.7K
14:29 30.89 30.89 30.89 30.89 1.3K
14:31 30.90 30.90 30.90 30.90 1.3K
14:32 30.92 30.92 30.92 30.92 0.3K
14:33 30.91 30.92 30.91 30.91 0.6K
14:34 30.92 30.92 30.90 30.90 1.6K
14:35 30.91 30.91 30.91 30.91 1.1K
14:36 30.92 30.92 30.92 30.92 0.6K
14:38 30.91 30.92 30.91 30.92 1.1K
14:40 30.91 30.91 30.91 30.91 0.3K
14:41 30.92 30.92 30.91 30.91 1.8K
14:42 30.92 30.92 30.91 30.91 1.8K
14:43 30.92 30.92 30.92 30.92 0.3K
14:44 30.92 30.92 30.92 30.92 1.0K
14:45 30.92 30.92 30.92 30.92 1.4K
14:46 30.93 30.93 30.93 30.93 0.3K
14:47 30.93 30.93 30.93 30.93 1.5K
14:50 30.93 30.93 30.93 30.93 0.6K
14:52 30.93 30.93 30.93 30.93 0.5K
14:54 30.93 30.93 30.93 30.93 1.0K
14:55 30.93 30.93 30.92 30.92 2.3K
14:57 30.93 30.94 30.93 30.94 2.9K
14:58 30.93 30.93 30.93 30.93 0.1K
14:59 30.94 30.94 30.94 30.94 2.2K
15:00 30.95 30.96 30.95 30.96 0.8K
15:01 30.96 30.97 30.96 30.97 2.7K
15:02 30.98 30.98 30.97 30.98 0.6K
15:04 30.98 30.98 30.98 30.98 0.4K
15:05 30.97 30.97 30.97 30.97 0.9K
15:06 30.97 30.98 30.96 30.96 3.4K
15:07 30.97 30.97 30.97 30.97 1.7K
15:08 30.98 30.98 30.97 30.98 1.7K
15:09 30.98 30.98 30.98 30.98 1.9K
15:11 30.98 30.98 30.97 30.97 3.9K
15:12 30.98 30.98 30.98 30.98 0.5K
15:13 30.99 30.99 30.99 30.99 2.8K
15:15 30.98 30.99 30.95 30.95 10.8K
15:16 30.95 30.95 30.95 30.95 0.9K
15:17 30.94 30.95 30.93 30.95 6.4K
15:18 30.95 30.95 30.95 30.95 17.9K
15:19 30.94 30.95 30.94 30.95 2.7K
15:20 30.95 30.95 30.94 30.94 1.0K
15:21 30.95 30.97 30.95 30.97 7.8K
15:22 30.97 30.97 30.97 30.97 1.4K
15:23 30.98 30.98 30.98 30.98 0.5K
15:24 30.97 30.97 30.97 30.97 0.2K
15:25 30.96 30.98 30.95 30.97 5.2K
15:26 31.00 31.00 31.00 31.00 0.8K
15:27 31.00 31.00 31.00 31.00 3.2K
15:28 31.00 31.00 31.00 31.00 1.2K
15:30 31.00 31.01 31.00 31.01 2.6K
15:32 31.01 31.01 31.01 31.01 0.6K
15:33 31.01 31.01 31.01 31.01 1.0K
15:34 31.02 31.02 31.00 31.00 7.1K
15:35 31.00 31.00 31.00 31.00 1.1K
15:36 30.98 30.98 30.97 30.97 2.3K
15:37 30.98 30.98 30.98 30.98 4.4K
15:38 30.98 30.98 30.97 30.97 3.1K
15:39 30.98 30.98 30.98 30.98 2.4K
15:40 30.98 31.00 30.98 31.00 5.9K
15:41 31.00 31.00 31.00 31.00 0.5K
15:42 30.99 31.00 30.99 31.00 8.0K
15:43 31.00 31.00 31.00 31.00 4.0K
15:44 31.00 31.00 31.00 31.00 4.7K
15:45 31.00 31.00 30.99 30.99 3.0K
15:46 31.00 31.00 31.00 31.00 6.9K
15:47 31.00 31.01 31.00 31.01 21.9K
15:49 31.02 31.02 31.00 31.00 6.9K
15:50 31.01 31.05 31.01 31.05 10.5K
15:51 31.04 31.05 31.04 31.05 3.6K
15:52 31.05 31.06 31.05 31.05 7.4K
15:53 31.05 31.05 31.03 31.04 12.1K
15:54 31.04 31.05 31.04 31.05 9.5K
15:55 31.06 31.09 31.06 31.08 10.4K
15:56 31.08 31.08 31.07 31.07 9.8K
15:57 31.07 31.08 31.07 31.08 12.3K
15:58 31.08 31.09 31.08 31.09 12.4K
15:59 31.09 31.11 31.08 31.09 343.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available