Essential Properties

EPRT
🏛️ usa →
29.93
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.67 30.68 30.67 30.68 5.3K
09:31 30.69 30.69 30.69 30.69 0.5K
09:34 30.82 30.82 30.82 30.82 0.8K
09:35 30.75 30.75 30.75 30.75 0.8K
09:36 30.80 30.80 30.80 30.80 0.1K
09:37 30.80 30.82 30.80 30.82 0.3K
09:38 30.83 30.83 30.83 30.83 0.4K
09:39 30.87 30.89 30.87 30.89 0.8K
09:40 30.86 30.86 30.86 30.86 0.3K
09:41 30.91 30.91 30.90 30.90 0.6K
09:42 30.91 30.91 30.91 30.91 0.8K
09:43 30.92 30.92 30.92 30.92 1.0K
09:44 30.91 30.91 30.91 30.91 0.7K
09:45 30.85 30.85 30.85 30.85 0.9K
09:47 30.75 30.75 30.75 30.75 0.6K
09:48 30.79 30.79 30.79 30.79 1.4K
09:52 30.77 30.77 30.74 30.74 0.3K
09:53 30.74 30.74 30.74 30.74 0.4K
09:54 30.71 30.71 30.71 30.71 0.4K
09:55 30.71 30.71 30.69 30.70 1.5K
09:57 30.73 30.73 30.73 30.73 0.5K
09:59 30.74 30.74 30.74 30.74 0.6K
10:00 30.77 30.77 30.71 30.71 4.7K
10:01 30.72 30.73 30.72 30.73 1.9K
10:03 30.76 30.76 30.76 30.76 1.3K
10:04 30.76 30.76 30.76 30.76 7.3K
10:05 30.72 30.72 30.72 30.72 0.7K
10:07 30.75 30.75 30.75 30.75 0.7K
10:08 30.75 30.75 30.74 30.74 2.5K
10:09 30.74 30.74 30.74 30.74 0.4K
10:11 30.76 30.76 30.76 30.76 1.1K
10:12 30.76 30.76 30.76 30.76 1.7K
10:16 30.75 30.75 30.72 30.72 2.6K
10:17 30.73 30.73 30.73 30.73 0.7K
10:18 30.73 30.73 30.73 30.73 1.1K
10:20 30.75 30.75 30.75 30.75 0.5K
10:21 30.76 30.76 30.74 30.74 11.3K
10:25 30.73 30.75 30.73 30.75 1.3K
10:27 30.77 30.77 30.75 30.75 1.8K
10:28 30.74 30.74 30.73 30.73 6.1K
10:30 30.74 30.74 30.74 30.74 0.2K
10:31 30.74 30.74 30.72 30.72 1.2K
10:33 30.73 30.73 30.72 30.72 0.9K
10:35 30.71 30.71 30.71 30.71 0.2K
10:36 30.72 30.72 30.72 30.72 1.0K
10:37 30.71 30.71 30.71 30.71 0.6K
10:38 30.72 30.72 30.72 30.72 2.1K
10:39 30.75 30.75 30.75 30.75 1.7K
10:40 30.75 30.75 30.75 30.75 1.0K
10:43 30.77 30.77 30.77 30.77 0.8K
10:44 30.76 30.76 30.76 30.76 1.6K
10:48 30.80 30.80 30.80 30.80 0.5K
10:49 30.81 30.81 30.81 30.81 0.7K
10:50 30.81 30.81 30.81 30.81 1.6K
10:51 30.81 30.81 30.81 30.81 0.8K
10:52 30.83 30.83 30.83 30.83 0.6K
10:55 30.82 30.82 30.81 30.81 1.1K
10:56 30.83 30.83 30.83 30.83 0.9K
10:57 30.81 30.81 30.81 30.81 1.4K
10:58 30.82 30.82 30.82 30.82 0.7K
10:59 30.83 30.83 30.83 30.83 0.2K
11:00 30.83 30.83 30.83 30.83 0.2K
11:01 30.83 30.83 30.83 30.83 0.9K
11:02 30.85 30.85 30.83 30.83 2.2K
11:03 30.83 30.83 30.81 30.81 1.5K
11:04 30.83 30.83 30.83 30.83 2.3K
11:06 30.82 30.82 30.82 30.82 0.4K
11:07 30.84 30.84 30.80 30.80 6.2K
11:08 30.82 30.83 30.82 30.83 2.0K
11:09 30.82 30.82 30.82 30.82 0.6K
11:10 30.81 30.81 30.81 30.81 0.9K
11:12 30.79 30.79 30.79 30.79 1.1K
11:15 30.81 30.81 30.81 30.81 0.7K
11:16 30.80 30.80 30.80 30.80 1.2K
11:20 30.80 30.80 30.80 30.80 0.1K
11:21 30.80 30.80 30.80 30.80 0.8K
11:22 30.81 30.81 30.81 30.81 1.3K
11:24 30.83 30.84 30.83 30.84 0.6K
11:25 30.84 30.84 30.84 30.84 1.3K
11:26 30.83 30.83 30.83 30.83 0.7K
11:29 30.83 30.83 30.82 30.82 2.7K
11:32 30.82 30.82 30.82 30.82 0.9K
11:35 30.83 30.83 30.83 30.83 2.6K
11:36 30.81 30.81 30.81 30.81 0.9K
11:38 30.81 30.81 30.81 30.81 0.8K
11:39 30.81 30.81 30.81 30.81 0.3K
11:41 30.81 30.84 30.81 30.83 5.7K
11:42 30.82 30.82 30.81 30.81 2.9K
11:43 30.80 30.80 30.80 30.80 0.7K
11:45 30.81 30.81 30.81 30.81 0.5K
11:46 30.80 30.80 30.80 30.80 0.4K
11:47 30.80 30.80 30.79 30.79 1.7K
11:50 30.79 30.79 30.79 30.79 0.2K
11:51 30.80 30.80 30.79 30.79 1.1K
11:52 30.78 30.78 30.77 30.77 0.9K
11:53 30.75 30.75 30.75 30.75 0.6K
11:55 30.74 30.74 30.70 30.70 2.7K
11:56 30.72 30.73 30.71 30.71 2.5K
11:57 30.74 30.76 30.74 30.76 6.6K
11:59 30.77 30.79 30.77 30.79 3.7K
12:00 30.78 30.80 30.78 30.80 3.8K
12:01 30.80 30.80 30.80 30.80 1.5K
12:02 30.80 30.80 30.80 30.80 0.5K
12:03 30.79 30.79 30.79 30.79 0.2K
12:04 30.78 30.78 30.78 30.78 0.7K
12:06 30.77 30.78 30.77 30.78 2.5K
12:07 30.80 30.80 30.79 30.79 2.7K
12:08 30.78 30.78 30.78 30.78 0.6K
12:10 30.77 30.77 30.77 30.77 2.1K
12:11 30.77 30.77 30.77 30.77 0.8K
12:12 30.76 30.76 30.76 30.76 1.4K
12:13 30.76 30.76 30.76 30.76 0.7K
12:15 30.75 30.75 30.75 30.75 1.2K
12:16 30.74 30.74 30.74 30.74 0.6K
12:18 30.75 30.76 30.75 30.76 4.0K
12:19 30.77 30.77 30.77 30.77 0.6K
12:20 30.78 30.78 30.78 30.78 1.3K
12:21 30.78 30.78 30.78 30.78 1.4K
12:23 30.76 30.77 30.76 30.77 3.3K
12:24 30.75 30.75 30.75 30.75 0.2K
12:25 30.75 30.75 30.74 30.74 0.8K
12:26 30.75 30.76 30.75 30.76 2.0K
12:27 30.76 30.77 30.76 30.77 0.9K
12:29 30.77 30.78 30.77 30.78 0.7K
12:30 30.77 30.77 30.77 30.77 0.4K
12:32 30.77 30.77 30.77 30.77 0.4K
12:34 30.79 30.81 30.79 30.81 3.8K
12:35 30.80 30.80 30.80 30.80 0.8K
12:36 30.80 30.80 30.79 30.80 0.5K
12:38 30.80 30.80 30.80 30.80 1.0K
12:39 30.80 30.80 30.80 30.80 0.5K
12:40 30.80 30.80 30.80 30.80 0.7K
12:42 30.80 30.80 30.80 30.80 0.9K
12:43 30.79 30.79 30.79 30.79 2.4K
12:45 30.80 30.80 30.80 30.80 2.9K
12:47 30.79 30.80 30.79 30.79 3.3K
12:48 30.81 30.81 30.80 30.81 3.9K
12:49 30.81 30.81 30.80 30.80 0.7K
12:50 30.81 30.81 30.81 30.81 0.3K
12:51 30.81 30.81 30.80 30.80 0.5K
12:52 30.79 30.79 30.79 30.79 1.5K
12:54 30.79 30.80 30.79 30.80 1.8K
12:55 30.82 30.82 30.82 30.82 5.1K
12:58 30.82 30.82 30.82 30.82 0.2K
12:59 30.81 30.81 30.80 30.80 5.3K
13:00 30.80 30.80 30.80 30.80 2.1K
13:02 30.79 30.79 30.77 30.77 1.2K
13:04 30.78 30.78 30.78 30.78 0.6K
13:07 30.77 30.77 30.77 30.77 0.3K
13:08 30.80 30.80 30.79 30.79 3.2K
13:09 30.81 30.81 30.81 30.81 0.7K
13:10 30.80 30.80 30.80 30.80 0.6K
13:12 30.79 30.79 30.79 30.79 1.6K
13:13 30.81 30.81 30.81 30.81 1.2K
13:15 30.82 30.82 30.82 30.82 1.7K
13:16 30.81 30.82 30.81 30.82 0.3K
13:17 30.82 30.83 30.82 30.83 1.8K
13:18 30.83 30.84 30.83 30.84 1.3K
13:19 30.84 30.84 30.84 30.84 0.1K
13:20 30.85 30.85 30.85 30.85 0.8K
13:26 30.84 30.84 30.84 30.84 1.2K
13:27 30.84 30.84 30.84 30.84 4.3K
13:29 30.84 30.84 30.84 30.84 0.5K
13:30 30.84 30.84 30.83 30.84 11.6K
13:31 30.84 30.84 30.84 30.84 0.4K
13:33 30.84 30.86 30.84 30.86 4.2K
13:34 30.86 30.86 30.86 30.86 0.4K
13:36 30.86 30.86 30.86 30.86 0.7K
13:38 30.86 30.86 30.86 30.86 2.8K
13:39 30.86 30.86 30.85 30.85 5.3K
13:43 30.85 30.85 30.84 30.84 2.1K
13:44 30.85 30.86 30.85 30.86 1.3K
13:45 30.85 30.85 30.85 30.85 0.2K
13:46 30.85 30.85 30.85 30.85 0.8K
13:47 30.86 30.86 30.84 30.84 1.4K
13:48 30.84 30.84 30.84 30.84 0.3K
13:49 30.82 30.82 30.82 30.82 1.5K
13:50 30.81 30.83 30.81 30.83 3.8K
13:51 30.84 30.87 30.84 30.86 3.4K
13:52 30.86 30.86 30.86 30.86 0.6K
13:53 30.85 30.85 30.83 30.83 2.2K
13:54 30.83 30.83 30.83 30.83 1.4K
13:55 30.83 30.83 30.83 30.83 4.5K
13:59 30.84 30.84 30.84 30.84 1.8K
14:00 30.85 30.86 30.85 30.86 2.8K
14:01 30.85 30.85 30.85 30.85 2.1K
14:02 30.87 30.87 30.87 30.87 0.8K
14:03 30.88 30.88 30.88 30.88 2.2K
14:04 30.87 30.88 30.87 30.87 2.0K
14:05 30.87 30.87 30.87 30.87 1.7K
14:06 30.86 30.86 30.86 30.86 10.9K
14:07 30.88 30.88 30.88 30.88 1.9K
14:10 30.87 30.87 30.87 30.87 1.8K
14:13 30.87 30.87 30.87 30.87 1.4K
14:14 30.89 30.89 30.88 30.88 2.1K
14:15 30.89 30.89 30.89 30.89 0.3K
14:16 30.88 30.88 30.88 30.88 0.7K
14:17 30.91 30.92 30.91 30.92 1.9K
14:18 30.92 30.92 30.92 30.92 0.4K
14:20 30.91 30.91 30.91 30.91 1.7K
14:21 30.90 30.90 30.90 30.90 1.3K
14:22 30.90 30.90 30.90 30.90 0.3K
14:23 30.91 30.91 30.91 30.91 1.0K
14:25 30.92 30.92 30.92 30.92 5.8K
14:28 30.92 30.92 30.92 30.92 1.0K
14:30 30.91 30.91 30.91 30.91 2.1K
14:35 30.91 30.91 30.91 30.91 0.9K
14:36 30.90 30.90 30.90 30.90 1.3K
14:37 30.89 30.89 30.89 30.89 0.6K
14:39 30.88 30.89 30.88 30.89 1.6K
14:40 30.89 30.89 30.89 30.89 0.7K
14:41 30.89 30.89 30.89 30.89 1.1K
14:42 30.89 30.89 30.89 30.89 0.9K
14:43 30.89 30.89 30.89 30.89 0.4K
14:45 30.89 30.89 30.89 30.89 0.8K
14:46 30.89 30.89 30.89 30.89 2.4K
14:47 30.89 30.89 30.89 30.89 4.9K
14:48 30.88 30.88 30.88 30.88 4.5K
14:49 30.88 30.88 30.88 30.88 0.7K
14:51 30.88 30.90 30.88 30.90 3.8K
14:52 30.91 30.91 30.91 30.91 2.8K
14:53 30.89 30.89 30.89 30.89 1.3K
14:55 30.88 30.88 30.88 30.88 0.4K
14:56 30.86 30.86 30.85 30.85 1.5K
14:58 30.85 30.85 30.83 30.83 1.1K
14:59 30.85 30.85 30.84 30.84 1.6K
15:00 30.83 30.83 30.83 30.83 3.0K
15:04 30.84 30.84 30.84 30.84 5.7K
15:06 30.81 30.81 30.81 30.81 0.7K
15:07 30.82 30.83 30.82 30.83 1.7K
15:08 30.83 30.83 30.83 30.83 1.5K
15:10 30.83 30.86 30.83 30.86 24.2K
15:11 30.88 30.88 30.88 30.88 1.0K
15:12 30.87 30.87 30.87 30.87 0.8K
15:13 30.87 30.87 30.87 30.87 2.7K
15:14 30.87 30.89 30.87 30.89 4.5K
15:15 30.89 30.89 30.88 30.88 5.2K
15:18 30.88 30.88 30.88 30.88 2.3K
15:19 30.88 30.88 30.88 30.88 1.2K
15:20 30.88 30.88 30.88 30.88 0.3K
15:21 30.88 30.88 30.88 30.88 2.8K
15:23 30.88 30.88 30.88 30.88 0.7K
15:24 30.88 30.88 30.88 30.88 0.1K
15:25 30.87 30.87 30.87 30.87 1.5K
15:26 30.87 30.88 30.87 30.88 5.3K
15:28 30.87 30.87 30.87 30.87 2.1K
15:30 30.87 30.87 30.87 30.87 3.2K
15:32 30.88 30.90 30.88 30.90 5.8K
15:33 30.90 30.90 30.90 30.90 0.7K
15:34 30.91 30.91 30.91 30.91 0.5K
15:35 30.91 30.91 30.91 30.91 4.3K
15:36 30.91 30.92 30.91 30.92 4.0K
15:37 30.92 30.92 30.92 30.92 1.4K
15:38 30.92 30.92 30.91 30.91 2.7K
15:39 30.91 30.91 30.91 30.91 1.0K
15:40 30.91 30.91 30.91 30.91 1.2K
15:41 30.91 30.91 30.91 30.91 1.6K
15:42 30.91 30.91 30.91 30.91 2.0K
15:43 30.91 30.91 30.91 30.91 0.9K
15:44 30.90 30.91 30.90 30.91 1.8K
15:45 30.89 30.89 30.88 30.88 8.2K
15:46 30.88 30.88 30.87 30.88 6.6K
15:47 30.88 30.88 30.88 30.88 6.9K
15:49 30.88 30.90 30.87 30.90 8.7K
15:50 30.92 30.92 30.88 30.88 11.0K
15:51 30.88 30.92 30.88 30.92 5.9K
15:52 30.93 30.93 30.93 30.93 4.3K
15:53 30.93 30.94 30.93 30.93 3.8K
15:54 30.94 30.94 30.94 30.94 9.3K
15:55 30.94 30.95 30.93 30.94 8.1K
15:56 30.93 30.93 30.92 30.92 10.5K
15:57 30.91 30.92 30.90 30.91 13.7K
15:58 30.92 30.92 30.92 30.92 9.1K
15:59 30.92 30.94 30.91 30.94 655.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available