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 31.05 31.05 31.05 31.05 7.2K
09:31 31.02 31.02 31.02 31.02 2.1K
09:32 31.10 31.10 31.10 31.10 0.2K
09:33 31.02 31.02 30.98 30.98 2.4K
09:34 31.01 31.01 31.01 31.01 1.1K
09:35 30.99 30.99 30.99 30.99 1.2K
09:36 30.99 31.02 30.97 31.02 3.5K
09:37 31.04 31.04 31.04 31.04 0.8K
09:38 31.07 31.07 31.07 31.07 0.7K
09:39 31.04 31.04 31.04 31.04 0.3K
09:40 31.08 31.10 31.08 31.10 2.7K
09:42 31.10 31.10 31.10 31.10 0.5K
09:43 31.11 31.11 31.11 31.11 2.2K
09:47 31.08 31.08 31.05 31.05 1.5K
09:48 31.06 31.06 31.06 31.06 0.3K
09:49 31.08 31.08 31.08 31.08 1.6K
09:50 31.07 31.07 31.07 31.07 0.6K
09:51 31.08 31.08 31.08 31.08 1.4K
09:52 31.08 31.09 31.08 31.09 0.5K
09:53 31.11 31.11 31.09 31.09 3.3K
09:56 31.10 31.10 31.09 31.09 0.6K
09:57 31.07 31.07 31.07 31.07 1.6K
09:59 31.08 31.08 31.08 31.08 0.1K
10:00 31.08 31.09 31.08 31.09 0.5K
10:01 31.08 31.08 31.08 31.08 0.1K
10:02 31.08 31.08 31.06 31.06 2.2K
10:04 31.04 31.06 31.04 31.06 0.8K
10:06 31.04 31.04 31.03 31.03 1.0K
10:07 31.02 31.02 31.02 31.02 1.1K
10:09 31.01 31.01 31.01 31.01 0.7K
10:10 31.01 31.03 31.01 31.03 2.5K
10:11 31.02 31.02 31.02 31.02 1.3K
10:13 31.01 31.01 30.99 30.99 1.3K
10:15 30.98 30.98 30.97 30.97 0.5K
10:16 30.97 30.97 30.97 30.97 0.7K
10:18 30.96 30.96 30.95 30.96 1.2K
10:20 30.94 30.94 30.94 30.94 1.9K
10:21 30.91 30.91 30.91 30.91 2.2K
10:27 30.84 30.84 30.84 30.84 0.6K
10:28 30.84 30.85 30.84 30.84 3.9K
10:29 30.83 30.86 30.83 30.86 1.7K
10:30 30.86 30.86 30.83 30.83 1.2K
10:31 30.84 30.85 30.84 30.85 2.7K
10:32 30.86 30.86 30.86 30.86 1.7K
10:34 30.85 30.85 30.85 30.85 0.4K
10:35 30.83 30.84 30.82 30.82 12.4K
10:36 30.83 30.84 30.83 30.83 1.7K
10:37 30.83 30.84 30.83 30.84 2.1K
10:38 30.84 30.88 30.83 30.88 5.1K
10:39 30.90 30.90 30.90 30.90 0.7K
10:41 30.90 30.90 30.90 30.90 1.0K
10:43 30.90 30.90 30.89 30.89 1.4K
10:44 30.88 30.88 30.88 30.88 5.4K
10:45 30.88 30.88 30.87 30.87 2.9K
10:46 30.86 30.88 30.85 30.88 3.4K
10:49 30.85 30.85 30.85 30.85 0.7K
10:50 30.84 30.84 30.84 30.84 0.8K
10:51 30.84 30.87 30.84 30.87 4.2K
10:52 30.87 30.87 30.87 30.87 1.1K
10:53 30.85 30.87 30.85 30.87 0.7K
10:54 30.84 30.84 30.84 30.84 0.8K
10:55 30.82 30.82 30.82 30.82 5.7K
10:56 30.82 30.82 30.82 30.82 0.3K
10:57 30.81 30.83 30.81 30.83 2.0K
10:58 30.83 30.86 30.83 30.86 1.8K
10:59 30.85 30.88 30.85 30.88 3.0K
11:00 30.88 30.88 30.88 30.88 0.7K
11:03 30.86 30.86 30.86 30.86 0.5K
11:04 30.83 30.83 30.83 30.83 0.4K
11:05 30.83 30.83 30.83 30.83 1.0K
11:06 30.83 30.83 30.83 30.83 0.3K
11:07 30.81 30.86 30.81 30.86 2.7K
11:08 30.86 30.86 30.86 30.86 0.8K
11:10 30.85 30.86 30.85 30.86 2.3K
11:11 30.84 30.84 30.84 30.84 0.6K
11:12 30.84 30.86 30.84 30.86 0.9K
11:13 30.88 30.88 30.88 30.88 1.2K
11:14 30.89 30.89 30.88 30.88 1.0K
11:15 30.88 30.89 30.88 30.89 2.2K
11:20 30.87 30.87 30.87 30.87 0.5K
11:22 30.88 30.88 30.88 30.88 1.0K
11:24 30.87 30.88 30.87 30.88 1.8K
11:25 30.88 30.89 30.87 30.87 2.6K
11:26 30.88 30.89 30.88 30.89 0.7K
11:27 30.90 30.92 30.90 30.92 1.2K
11:28 30.89 30.89 30.89 30.89 1.4K
11:29 30.90 30.90 30.90 30.90 1.2K
11:31 30.88 30.88 30.88 30.88 1.3K
11:34 30.87 30.87 30.87 30.87 0.1K
11:35 30.87 30.87 30.87 30.87 0.2K
11:36 30.85 30.85 30.85 30.85 1.2K
11:37 30.86 30.86 30.86 30.86 1.6K
11:38 30.84 30.84 30.84 30.84 0.8K
11:40 30.84 30.84 30.84 30.84 0.3K
11:42 30.84 30.84 30.84 30.84 0.5K
11:43 30.85 30.85 30.84 30.84 3.2K
11:44 30.84 30.84 30.84 30.84 1.3K
11:45 30.84 30.84 30.84 30.84 0.4K
11:46 30.84 30.84 30.81 30.81 1.7K
11:48 30.83 30.85 30.83 30.85 1.8K
11:50 30.85 30.86 30.85 30.86 1.0K
11:51 30.87 30.88 30.87 30.88 1.0K
11:52 30.87 30.87 30.87 30.87 2.0K
11:55 30.87 30.87 30.87 30.87 6.2K
11:56 30.86 30.86 30.85 30.85 1.3K
11:57 30.85 30.85 30.85 30.85 0.7K
11:59 30.82 30.82 30.81 30.81 1.6K
12:00 30.81 30.82 30.81 30.82 3.9K
12:02 30.82 30.82 30.82 30.82 0.8K
12:03 30.80 30.80 30.80 30.80 0.2K
12:04 30.78 30.80 30.78 30.80 1.1K
12:05 30.79 30.79 30.77 30.77 0.5K
12:06 30.80 30.80 30.79 30.79 2.2K
12:07 30.77 30.77 30.76 30.76 1.0K
12:08 30.77 30.77 30.77 30.77 0.1K
12:09 30.76 30.77 30.76 30.77 1.7K
12:11 30.77 30.77 30.77 30.77 1.4K
12:12 30.77 30.77 30.77 30.77 0.4K
12:13 30.75 30.75 30.75 30.75 0.8K
12:14 30.74 30.74 30.74 30.74 0.8K
12:15 30.75 30.77 30.75 30.77 3.1K
12:17 30.76 30.77 30.75 30.77 1.7K
12:18 30.76 30.76 30.75 30.75 1.0K
12:19 30.74 30.74 30.74 30.74 0.6K
12:20 30.71 30.72 30.71 30.72 2.7K
12:21 30.72 30.72 30.71 30.71 1.0K
12:22 30.71 30.71 30.71 30.71 3.3K
12:23 30.71 30.71 30.70 30.70 1.4K
12:24 30.70 30.70 30.70 30.70 1.6K
12:25 30.67 30.67 30.67 30.67 0.4K
12:26 30.68 30.68 30.68 30.68 2.1K
12:27 30.68 30.68 30.68 30.68 0.9K
12:28 30.69 30.69 30.69 30.69 2.3K
12:29 30.69 30.70 30.69 30.70 0.6K
12:30 30.69 30.69 30.69 30.69 2.0K
12:31 30.69 30.69 30.68 30.68 1.4K
12:32 30.68 30.69 30.68 30.69 3.0K
12:35 30.69 30.69 30.68 30.68 1.4K
12:36 30.67 30.67 30.67 30.67 0.4K
12:37 30.66 30.66 30.65 30.65 1.7K
12:38 30.65 30.65 30.64 30.64 1.0K
12:39 30.64 30.64 30.64 30.64 0.9K
12:40 30.64 30.65 30.64 30.65 3.5K
12:41 30.64 30.64 30.62 30.62 1.8K
12:42 30.62 30.62 30.57 30.57 6.8K
12:43 30.58 30.58 30.58 30.58 1.3K
12:44 30.58 30.58 30.58 30.58 1.5K
12:45 30.58 30.58 30.57 30.57 1.1K
12:46 30.59 30.59 30.59 30.59 4.2K
12:47 30.59 30.59 30.59 30.59 0.2K
12:48 30.60 30.61 30.59 30.60 5.4K
12:49 30.61 30.62 30.58 30.58 2.7K
12:50 30.58 30.58 30.58 30.58 1.9K
12:51 30.58 30.58 30.57 30.57 1.2K
12:52 30.57 30.57 30.57 30.57 1.9K
12:54 30.58 30.58 30.57 30.57 2.0K
12:55 30.57 30.59 30.57 30.59 1.6K
12:56 30.59 30.59 30.59 30.59 1.5K
12:57 30.58 30.59 30.58 30.59 4.6K
12:58 30.57 30.57 30.57 30.57 1.3K
12:59 30.57 30.60 30.57 30.60 6.9K
13:00 30.59 30.59 30.59 30.59 1.9K
13:01 30.59 30.59 30.59 30.59 1.4K
13:02 30.59 30.59 30.58 30.58 3.8K
13:03 30.57 30.57 30.57 30.57 0.1K
13:04 30.56 30.56 30.48 30.49 12.4K
13:05 30.51 30.51 30.51 30.51 9.9K
13:06 30.51 30.52 30.51 30.52 9.6K
13:07 30.52 30.54 30.52 30.54 4.3K
13:08 30.54 30.54 30.49 30.49 13.3K
13:09 30.49 30.49 30.41 30.41 7.7K
13:10 30.40 30.40 30.37 30.38 6.7K
13:11 30.41 30.41 30.40 30.40 15.0K
13:12 30.40 30.40 30.40 30.40 0.7K
13:13 30.40 30.45 30.40 30.45 30.1K
13:14 30.48 30.48 30.47 30.47 6.7K
13:15 30.47 30.50 30.47 30.47 9.4K
13:16 30.46 30.47 30.45 30.45 26.2K
13:17 30.45 30.45 30.43 30.43 3.7K
13:18 30.44 30.45 30.43 30.45 6.0K
13:19 30.45 30.45 30.45 30.45 1.1K
13:20 30.47 30.47 30.47 30.47 1.9K
13:21 30.47 30.47 30.47 30.47 0.6K
13:22 30.47 30.49 30.47 30.48 4.0K
13:23 30.47 30.50 30.47 30.50 4.9K
13:24 30.50 30.50 30.50 30.50 9.5K
13:25 30.50 30.50 30.50 30.50 1.7K
13:26 30.52 30.52 30.52 30.52 1.5K
13:27 30.53 30.53 30.50 30.50 1.6K
13:28 30.49 30.49 30.49 30.49 0.7K
13:29 30.50 30.50 30.48 30.50 0.9K
13:30 30.49 30.49 30.48 30.48 1.2K
13:31 30.47 30.48 30.47 30.48 1.7K
13:32 30.48 30.48 30.48 30.48 1.7K
13:33 30.49 30.50 30.49 30.50 1.1K
13:34 30.50 30.50 30.50 30.50 0.7K
13:35 30.51 30.51 30.51 30.51 12.2K
13:36 30.52 30.52 30.52 30.52 3.4K
13:37 30.52 30.53 30.52 30.53 1.7K
13:38 30.53 30.53 30.53 30.53 2.5K
13:39 30.53 30.53 30.53 30.53 2.1K
13:42 30.52 30.52 30.51 30.51 3.3K
13:43 30.52 30.55 30.52 30.54 6.5K
13:44 30.54 30.54 30.54 30.54 0.6K
13:45 30.54 30.56 30.54 30.56 1.5K
13:46 30.56 30.56 30.56 30.56 0.6K
13:47 30.55 30.55 30.55 30.55 0.6K
13:48 30.54 30.55 30.54 30.54 1.6K
13:49 30.54 30.54 30.53 30.53 3.9K
13:51 30.55 30.55 30.55 30.55 2.7K
13:52 30.55 30.55 30.55 30.55 0.7K
13:53 30.55 30.55 30.54 30.55 7.2K
13:54 30.56 30.56 30.56 30.56 1.1K
13:56 30.55 30.55 30.54 30.54 1.5K
13:57 30.53 30.53 30.53 30.53 0.7K
13:59 30.53 30.53 30.52 30.52 0.7K
14:00 30.53 30.53 30.53 30.53 3.8K
14:01 30.52 30.52 30.50 30.50 2.0K
14:02 30.49 30.49 30.48 30.48 3.5K
14:03 30.48 30.48 30.48 30.48 3.5K
14:04 30.47 30.47 30.47 30.47 0.4K
14:05 30.48 30.49 30.48 30.49 2.3K
14:06 30.50 30.50 30.50 30.50 0.4K
14:07 30.50 30.51 30.50 30.51 1.7K
14:09 30.50 30.50 30.50 30.50 0.9K
14:10 30.49 30.49 30.49 30.49 2.1K
14:11 30.50 30.50 30.50 30.50 0.6K
14:12 30.49 30.50 30.49 30.50 24.2K
14:13 30.50 30.50 30.49 30.49 8.3K
14:14 30.50 30.50 30.49 30.50 17.8K
14:15 30.50 30.50 30.50 30.50 1.7K
14:17 30.50 30.50 30.49 30.49 1.5K
14:18 30.50 30.50 30.48 30.48 2.6K
14:19 30.48 30.49 30.48 30.49 5.9K
14:20 30.49 30.49 30.49 30.49 0.6K
14:21 30.52 30.55 30.52 30.55 28.3K
14:22 30.57 30.57 30.56 30.56 3.6K
14:23 30.56 30.56 30.55 30.55 2.3K
14:24 30.56 30.56 30.55 30.55 4.2K
14:26 30.57 30.60 30.57 30.59 5.0K
14:27 30.59 30.59 30.59 30.59 2.2K
14:28 30.59 30.60 30.59 30.60 1.4K
14:29 30.59 30.59 30.58 30.58 2.9K
14:30 30.56 30.57 30.56 30.57 0.8K
14:31 30.58 30.60 30.58 30.60 2.8K
14:32 30.59 30.59 30.59 30.59 3.0K
14:34 30.58 30.58 30.58 30.58 2.9K
14:36 30.58 30.58 30.58 30.58 1.2K
14:37 30.57 30.57 30.57 30.57 0.8K
14:38 30.58 30.58 30.58 30.58 0.7K
14:39 30.57 30.57 30.57 30.57 2.2K
14:41 30.57 30.57 30.57 30.57 2.3K
14:42 30.57 30.57 30.57 30.57 0.7K
14:43 30.57 30.57 30.57 30.57 0.9K
14:44 30.57 30.57 30.55 30.55 7.1K
14:45 30.55 30.57 30.55 30.57 16.3K
14:46 30.60 30.60 30.60 30.60 6.5K
14:47 30.60 30.60 30.60 30.60 6.4K
14:48 30.60 30.60 30.60 30.60 6.1K
14:49 30.60 30.60 30.58 30.58 2.2K
14:51 30.59 30.59 30.59 30.59 0.9K
14:52 30.59 30.59 30.59 30.59 1.0K
14:53 30.59 30.59 30.58 30.58 1.8K
14:55 30.59 30.59 30.58 30.58 2.2K
14:56 30.58 30.58 30.58 30.58 8.7K
14:57 30.58 30.58 30.58 30.58 0.3K
14:58 30.56 30.56 30.55 30.56 7.5K
14:59 30.56 30.56 30.56 30.56 2.7K
15:00 30.55 30.55 30.55 30.55 4.4K
15:01 30.55 30.55 30.55 30.55 4.0K
15:02 30.53 30.53 30.52 30.52 2.6K
15:03 30.52 30.52 30.52 30.52 1.3K
15:04 30.52 30.54 30.52 30.54 6.3K
15:05 30.52 30.52 30.51 30.51 1.9K
15:06 30.51 30.52 30.51 30.52 9.2K
15:07 30.52 30.52 30.52 30.52 0.9K
15:08 30.52 30.52 30.48 30.52 36.1K
15:09 30.50 30.53 30.50 30.53 2.0K
15:10 30.53 30.54 30.53 30.54 1.3K
15:11 30.53 30.53 30.51 30.52 7.5K
15:12 30.52 30.52 30.52 30.52 1.7K
15:13 30.51 30.51 30.51 30.51 1.4K
15:14 30.51 30.53 30.51 30.51 31.1K
15:15 30.51 30.51 30.51 30.51 3.4K
15:16 30.51 30.51 30.50 30.51 1.7K
15:17 30.51 30.52 30.51 30.51 3.0K
15:18 30.51 30.51 30.51 30.51 1.4K
15:19 30.51 30.51 30.51 30.51 0.3K
15:20 30.51 30.51 30.50 30.50 1.4K
15:21 30.51 30.51 30.50 30.50 1.6K
15:22 30.50 30.52 30.50 30.52 9.8K
15:23 30.52 30.55 30.52 30.55 11.0K
15:24 30.55 30.58 30.55 30.58 4.3K
15:25 30.58 30.64 30.58 30.64 29.1K
15:26 30.64 30.64 30.64 30.64 0.8K
15:27 30.65 30.65 30.65 30.65 3.0K
15:28 30.66 30.66 30.66 30.66 5.2K
15:29 30.66 30.66 30.65 30.65 3.2K
15:30 30.65 30.65 30.62 30.63 9.0K
15:31 30.61 30.61 30.59 30.59 3.8K
15:32 30.60 30.67 30.60 30.67 48.3K
15:33 30.67 30.67 30.64 30.64 4.1K
15:34 30.65 30.65 30.64 30.64 2.8K
15:35 30.64 30.65 30.63 30.65 3.2K
15:36 30.65 30.65 30.63 30.63 4.0K
15:37 30.63 30.68 30.63 30.68 3.6K
15:38 30.67 30.68 30.67 30.67 2.2K
15:39 30.69 30.70 30.68 30.69 6.8K
15:40 30.70 30.70 30.70 30.70 3.7K
15:41 30.69 30.71 30.69 30.70 4.9K
15:42 30.68 30.68 30.65 30.67 6.9K
15:43 30.68 30.69 30.67 30.68 4.4K
15:44 30.67 30.69 30.67 30.68 8.9K
15:45 30.68 30.68 30.63 30.63 18.1K
15:46 30.63 30.64 30.62 30.62 9.4K
15:47 30.64 30.64 30.62 30.62 14.6K
15:48 30.64 30.64 30.61 30.61 9.4K
15:49 30.60 30.61 30.59 30.61 13.1K
15:50 30.64 30.70 30.64 30.68 18.9K
15:51 30.66 30.69 30.66 30.69 12.6K
15:52 30.69 30.69 30.66 30.69 9.7K
15:53 30.69 30.71 30.68 30.70 9.9K
15:54 30.70 30.75 30.69 30.75 22.0K
15:55 30.74 30.79 30.74 30.79 20.3K
15:56 30.79 30.79 30.78 30.79 21.7K
15:57 30.80 30.80 30.77 30.78 33.4K
15:58 30.79 30.79 30.72 30.72 60.6K
15:59 30.72 30.74 30.71 30.74 1,085.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available