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 31.10 31.10 31.10 31.10 9.0K
09:35 31.06 31.06 31.06 31.06 0.2K
09:36 31.07 31.07 31.07 31.07 0.3K
09:37 31.15 31.15 31.12 31.12 2.2K
09:38 31.08 31.08 31.08 31.08 1.5K
09:41 31.19 31.21 31.19 31.21 0.4K
09:44 31.21 31.21 31.21 31.21 0.6K
09:46 31.21 31.21 31.21 31.21 1.5K
09:49 31.20 31.20 31.20 31.20 0.5K
09:50 31.18 31.18 31.16 31.16 2.1K
09:52 31.13 31.13 31.11 31.11 0.9K
09:53 31.08 31.10 31.08 31.10 1.2K
09:54 31.10 31.10 31.10 31.10 1.0K
09:55 31.13 31.13 31.13 31.13 0.5K
09:56 31.13 31.13 31.10 31.10 2.8K
09:58 31.09 31.09 31.09 31.09 0.6K
09:59 31.08 31.08 31.08 31.08 0.3K
10:00 31.10 31.13 31.10 31.13 5.7K
10:02 31.12 31.16 31.12 31.15 13.5K
10:03 31.15 31.16 31.14 31.16 2.9K
10:04 31.17 31.17 31.13 31.13 1.7K
10:05 31.14 31.14 31.14 31.14 0.8K
10:06 31.12 31.13 31.12 31.13 5.2K
10:07 31.13 31.13 31.11 31.12 1.1K
10:08 31.12 31.12 31.12 31.12 4.3K
10:11 31.13 31.13 31.13 31.13 0.2K
10:12 31.13 31.13 31.13 31.13 0.7K
10:13 31.11 31.11 31.11 31.11 0.4K
10:14 31.11 31.13 31.11 31.13 4.1K
10:15 31.13 31.13 31.13 31.13 0.5K
10:16 31.12 31.12 31.11 31.12 4.4K
10:17 31.14 31.14 31.14 31.14 2.3K
10:18 31.10 31.10 31.10 31.10 1.5K
10:19 31.10 31.10 31.07 31.07 2.0K
10:20 31.07 31.07 31.07 31.07 0.8K
10:21 31.09 31.09 31.09 31.09 0.8K
10:22 31.10 31.10 31.10 31.10 1.0K
10:24 31.08 31.09 31.08 31.09 1.8K
10:25 31.07 31.07 31.06 31.06 5.0K
10:26 31.06 31.06 31.05 31.05 2.5K
10:27 31.07 31.07 31.07 31.07 0.6K
10:28 31.07 31.09 31.07 31.09 10.1K
10:29 31.09 31.11 31.08 31.09 19.4K
10:30 31.10 31.10 31.10 31.10 0.3K
10:31 31.10 31.10 31.10 31.10 0.4K
10:32 31.10 31.12 31.10 31.12 2.3K
10:33 31.13 31.13 31.13 31.13 0.9K
10:34 31.14 31.15 31.14 31.15 2.6K
10:35 31.15 31.16 31.15 31.16 6.0K
10:36 31.16 31.16 31.15 31.15 2.0K
10:37 31.15 31.15 31.14 31.14 1.7K
10:38 31.16 31.16 31.16 31.16 2.4K
10:39 31.16 31.16 31.16 31.16 1.1K
10:40 31.16 31.18 31.16 31.18 3.4K
10:41 31.19 31.19 31.17 31.17 2.6K
10:42 31.18 31.18 31.13 31.13 2.5K
10:43 31.13 31.14 31.12 31.12 1.9K
10:44 31.12 31.12 31.09 31.09 2.3K
10:45 31.11 31.12 31.10 31.10 3.2K
10:46 31.09 31.11 31.09 31.11 0.3K
10:47 31.11 31.12 31.09 31.12 3.8K
10:48 31.12 31.12 31.11 31.11 1.2K
10:49 31.10 31.10 31.10 31.10 0.6K
10:50 31.10 31.11 31.10 31.11 1.1K
10:51 31.12 31.12 31.12 31.12 1.1K
10:52 31.11 31.11 31.10 31.10 0.9K
10:53 31.11 31.11 31.08 31.08 11.1K
10:55 31.10 31.12 31.10 31.12 2.1K
10:57 31.12 31.14 31.12 31.14 1.9K
10:58 31.13 31.13 31.13 31.13 2.0K
10:59 31.11 31.11 31.11 31.11 1.9K
11:01 31.13 31.13 31.13 31.13 0.2K
11:02 31.12 31.13 31.12 31.13 3.0K
11:03 31.14 31.14 31.14 31.14 1.4K
11:05 31.17 31.17 31.16 31.16 1.8K
11:06 31.16 31.21 31.16 31.21 36.4K
11:07 31.23 31.24 31.22 31.22 2.2K
11:08 31.22 31.22 31.22 31.22 1.9K
11:09 31.24 31.24 31.24 31.24 0.4K
11:10 31.24 31.24 31.24 31.24 0.6K
11:11 31.24 31.25 31.24 31.25 1.6K
11:12 31.25 31.25 31.25 31.25 0.6K
11:13 31.26 31.26 31.26 31.26 1.8K
11:14 31.25 31.25 31.25 31.25 0.5K
11:15 31.23 31.23 31.23 31.23 0.9K
11:16 31.22 31.23 31.22 31.23 1.4K
11:17 31.23 31.23 31.23 31.23 2.5K
11:18 31.22 31.22 31.22 31.22 1.4K
11:19 31.22 31.22 31.21 31.22 1.0K
11:20 31.20 31.20 31.20 31.20 1.8K
11:21 31.18 31.18 31.18 31.18 2.5K
11:23 31.19 31.19 31.18 31.18 0.7K
11:24 31.18 31.18 31.18 31.18 0.1K
11:25 31.18 31.18 31.18 31.18 1.0K
11:26 31.18 31.19 31.18 31.19 0.8K
11:27 31.18 31.18 31.18 31.18 1.5K
11:30 31.19 31.19 31.19 31.19 1.5K
11:31 31.21 31.21 31.21 31.21 1.0K
11:33 31.22 31.22 31.22 31.22 0.5K
11:34 31.21 31.21 31.21 31.21 1.4K
11:35 31.20 31.20 31.20 31.20 1.0K
11:37 31.22 31.22 31.22 31.22 0.6K
11:38 31.23 31.23 31.22 31.22 0.8K
11:39 31.22 31.22 31.22 31.22 0.6K
11:40 31.23 31.23 31.23 31.23 1.1K
11:42 31.24 31.24 31.24 31.24 2.0K
11:43 31.23 31.23 31.23 31.23 1.6K
11:44 31.23 31.23 31.23 31.23 0.3K
11:45 31.23 31.23 31.23 31.23 0.9K
11:46 31.24 31.24 31.24 31.24 0.1K
11:48 31.24 31.24 31.24 31.24 0.3K
11:49 31.23 31.25 31.23 31.25 0.6K
11:50 31.24 31.24 31.24 31.24 2.1K
11:52 31.24 31.24 31.24 31.24 0.4K
11:53 31.24 31.24 31.24 31.24 0.9K
11:55 31.24 31.27 31.24 31.25 2.8K
11:56 31.27 31.27 31.27 31.27 0.7K
11:58 31.28 31.28 31.28 31.28 0.1K
11:59 31.25 31.25 31.25 31.25 0.5K
12:00 31.27 31.27 31.27 31.27 0.5K
12:01 31.27 31.27 31.27 31.27 0.3K
12:02 31.27 31.27 31.26 31.26 0.6K
12:03 31.26 31.26 31.26 31.26 0.7K
12:04 31.26 31.26 31.26 31.26 0.8K
12:07 31.24 31.24 31.24 31.24 2.2K
12:08 31.25 31.26 31.25 31.26 1.2K
12:09 31.24 31.26 31.24 31.25 2.2K
12:11 31.24 31.24 31.24 31.24 1.0K
12:12 31.23 31.23 31.23 31.23 1.4K
12:14 31.23 31.23 31.20 31.20 1.8K
12:15 31.24 31.24 31.24 31.24 0.6K
12:16 31.23 31.23 31.23 31.23 0.4K
12:17 31.23 31.23 31.23 31.23 0.1K
12:18 31.23 31.23 31.23 31.23 0.4K
12:22 31.23 31.23 31.23 31.23 1.2K
12:24 31.27 31.27 31.27 31.27 0.4K
12:25 31.26 31.26 31.26 31.26 0.2K
12:26 31.26 31.26 31.26 31.26 0.9K
12:28 31.25 31.25 31.25 31.25 0.1K
12:29 31.26 31.26 31.26 31.26 1.8K
12:30 31.26 31.26 31.26 31.26 1.4K
12:31 31.25 31.25 31.25 31.25 0.6K
12:32 31.25 31.25 31.25 31.25 0.4K
12:33 31.25 31.25 31.25 31.25 0.7K
12:35 31.27 31.27 31.27 31.27 0.7K
12:39 31.26 31.28 31.26 31.28 1.0K
12:40 31.26 31.26 31.26 31.26 0.8K
12:41 31.25 31.25 31.24 31.24 0.8K
12:42 31.25 31.25 31.24 31.24 0.6K
12:43 31.24 31.26 31.24 31.26 1.3K
12:44 31.26 31.26 31.26 31.26 0.4K
12:45 31.27 31.27 31.27 31.27 0.2K
12:46 31.26 31.26 31.26 31.26 1.5K
12:50 31.23 31.23 31.23 31.23 0.3K
12:51 31.22 31.22 31.21 31.21 11.9K
12:53 31.23 31.23 31.23 31.23 1.3K
12:54 31.23 31.23 31.23 31.23 3.1K
13:03 31.23 31.23 31.23 31.23 0.2K
13:04 31.23 31.23 31.23 31.23 1.7K
13:06 31.23 31.23 31.23 31.23 0.9K
13:07 31.24 31.24 31.23 31.23 1.4K
13:10 31.22 31.22 31.22 31.22 0.9K
13:12 31.21 31.21 31.21 31.21 0.7K
13:14 31.21 31.21 31.21 31.21 1.8K
13:19 31.23 31.23 31.23 31.23 0.3K
13:21 31.23 31.23 31.23 31.23 1.1K
13:22 31.23 31.23 31.23 31.23 0.3K
13:23 31.22 31.22 31.22 31.22 1.4K
13:26 31.21 31.21 31.21 31.21 0.4K
13:27 31.21 31.21 31.21 31.21 1.3K
13:32 31.21 31.22 31.21 31.22 0.7K
13:33 31.23 31.24 31.23 31.24 1.3K
13:36 31.24 31.24 31.24 31.24 0.3K
13:38 31.24 31.24 31.24 31.24 0.8K
13:39 31.22 31.22 31.22 31.22 1.1K
13:40 31.23 31.23 31.23 31.23 0.6K
13:41 31.21 31.21 31.21 31.21 0.1K
13:42 31.22 31.22 31.22 31.22 0.6K
13:43 31.22 31.22 31.22 31.22 0.1K
13:44 31.24 31.24 31.21 31.21 35.3K
13:45 31.22 31.22 31.20 31.22 49.1K
13:46 31.22 31.22 31.22 31.22 1.2K
13:47 31.25 31.25 31.25 31.25 1.8K
13:49 31.26 31.26 31.25 31.25 1.8K
13:51 31.25 31.25 31.25 31.25 0.3K
13:52 31.25 31.25 31.25 31.25 0.6K
13:53 31.26 31.26 31.26 31.26 0.4K
13:54 31.25 31.25 31.25 31.25 0.6K
13:56 31.25 31.25 31.25 31.25 0.4K
13:57 31.25 31.25 31.25 31.25 0.7K
13:58 31.23 31.23 31.23 31.23 0.1K
13:59 31.23 31.23 31.23 31.23 2.0K
14:05 31.23 31.23 31.23 31.23 0.7K
14:06 31.22 31.22 31.20 31.20 4.3K
14:11 31.21 31.21 31.21 31.21 1.4K
14:13 31.21 31.21 31.21 31.21 0.8K
14:15 31.21 31.21 31.21 31.21 0.5K
14:18 31.22 31.22 31.22 31.22 0.5K
14:20 31.23 31.23 31.21 31.21 1.8K
14:21 31.21 31.21 31.21 31.21 0.9K
14:23 31.17 31.17 31.16 31.16 0.5K
14:24 31.17 31.17 31.17 31.17 0.7K
14:25 31.19 31.19 31.19 31.19 1.1K
14:30 31.20 31.20 31.20 31.20 2.2K
14:35 31.20 31.20 31.20 31.20 0.5K
14:36 31.21 31.21 31.21 31.21 2.7K
14:39 31.22 31.22 31.22 31.22 0.9K
14:40 31.22 31.22 31.22 31.22 1.4K
14:42 31.21 31.21 31.21 31.21 1.1K
14:43 31.19 31.21 31.19 31.21 0.3K
14:45 31.21 31.21 31.21 31.21 0.6K
14:46 31.21 31.21 31.21 31.21 0.9K
14:47 31.21 31.21 31.21 31.21 0.3K
14:48 31.21 31.21 31.21 31.21 0.5K
14:49 31.21 31.21 31.21 31.21 1.3K
14:50 31.21 31.21 31.21 31.21 0.4K
14:51 31.19 31.19 31.19 31.19 1.1K
14:52 31.21 31.21 31.20 31.20 2.3K
14:54 31.21 31.22 31.21 31.22 0.9K
14:55 31.21 31.21 31.18 31.18 3.4K
14:56 31.19 31.19 31.19 31.19 1.8K
14:58 31.17 31.17 31.17 31.17 1.6K
14:59 31.17 31.17 31.17 31.17 2.4K
15:00 31.16 31.17 31.16 31.16 1.5K
15:01 31.17 31.17 31.17 31.17 1.9K
15:02 31.17 31.18 31.17 31.18 3.5K
15:03 31.18 31.18 31.18 31.18 0.5K
15:04 31.20 31.20 31.20 31.20 2.0K
15:05 31.20 31.20 31.19 31.19 2.1K
15:08 31.18 31.19 31.18 31.19 0.4K
15:09 31.20 31.20 31.19 31.19 1.5K
15:10 31.18 31.18 31.17 31.18 3.3K
15:11 31.19 31.19 31.19 31.19 2.1K
15:12 31.19 31.19 31.18 31.18 2.6K
15:14 31.17 31.17 31.16 31.16 3.0K
15:15 31.17 31.17 31.17 31.17 0.8K
15:16 31.16 31.18 31.16 31.18 1.4K
15:17 31.16 31.16 31.16 31.16 1.2K
15:18 31.16 31.16 31.15 31.16 8.6K
15:19 31.16 31.17 31.15 31.17 9.0K
15:20 31.18 31.18 31.18 31.18 0.8K
15:21 31.17 31.17 31.17 31.17 0.4K
15:22 31.18 31.18 31.18 31.18 0.7K
15:23 31.18 31.18 31.18 31.18 0.9K
15:24 31.17 31.19 31.17 31.19 5.1K
15:26 31.19 31.19 31.19 31.19 0.3K
15:27 31.19 31.19 31.19 31.19 1.1K
15:28 31.19 31.19 31.18 31.18 6.3K
15:29 31.18 31.18 31.18 31.18 0.4K
15:30 31.18 31.19 31.18 31.19 9.7K
15:31 31.20 31.22 31.20 31.22 2.5K
15:32 31.22 31.22 31.22 31.22 2.0K
15:34 31.23 31.23 31.22 31.22 0.8K
15:35 31.23 31.23 31.22 31.22 2.9K
15:36 31.22 31.22 31.22 31.22 1.9K
15:37 31.22 31.22 31.22 31.22 0.7K
15:38 31.22 31.22 31.22 31.22 1.1K
15:39 31.22 31.22 31.21 31.21 3.1K
15:40 31.22 31.22 31.21 31.22 3.7K
15:41 31.22 31.22 31.22 31.22 1.0K
15:42 31.22 31.23 31.22 31.23 5.1K
15:43 31.23 31.23 31.20 31.21 4.3K
15:44 31.22 31.22 31.22 31.22 1.8K
15:45 31.22 31.22 31.22 31.22 2.2K
15:46 31.22 31.22 31.21 31.22 3.0K
15:47 31.22 31.24 31.22 31.24 5.0K
15:48 31.24 31.24 31.23 31.24 3.8K
15:49 31.24 31.26 31.24 31.25 4.3K
15:50 31.26 31.29 31.26 31.27 12.2K
15:51 31.27 31.27 31.25 31.25 3.1K
15:52 31.25 31.28 31.25 31.28 6.0K
15:53 31.28 31.28 31.28 31.28 2.7K
15:54 31.28 31.28 31.26 31.26 9.0K
15:55 31.27 31.30 31.27 31.29 6.3K
15:56 31.30 31.31 31.29 31.31 9.3K
15:57 31.31 31.32 31.31 31.32 5.6K
15:58 31.32 31.32 31.30 31.31 13.6K
15:59 31.32 31.34 31.31 31.32 354.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available