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 30.63 30.78 30.63 30.78 4.7K
09:32 30.91 30.93 30.91 30.93 2.7K
09:33 30.88 30.94 30.88 30.94 0.8K
09:34 30.91 30.91 30.89 30.89 2.1K
09:36 30.92 30.92 30.90 30.90 1.4K
09:37 30.90 30.90 30.90 30.90 0.8K
09:39 30.98 30.98 30.97 30.98 3.2K
09:40 30.97 30.97 30.94 30.94 4.0K
09:41 30.94 30.95 30.94 30.95 0.7K
09:42 30.92 30.94 30.92 30.94 1.0K
09:43 30.94 30.97 30.94 30.97 0.4K
09:44 31.00 31.04 31.00 31.04 2.4K
09:45 31.03 31.03 31.02 31.02 2.5K
09:46 30.99 30.99 30.99 30.99 1.2K
09:47 30.98 30.98 30.98 30.98 0.4K
09:48 30.97 30.97 30.97 30.97 0.4K
09:49 30.99 31.02 30.99 31.02 0.8K
09:50 30.98 30.98 30.96 30.96 1.3K
09:51 30.95 30.95 30.95 30.95 0.7K
09:52 30.94 30.94 30.94 30.94 1.2K
09:54 30.93 30.93 30.91 30.91 1.0K
09:55 30.94 30.94 30.94 30.94 0.6K
09:57 30.94 30.94 30.94 30.94 1.5K
10:00 30.91 30.91 30.90 30.90 3.9K
10:01 30.90 30.90 30.87 30.87 3.4K
10:02 30.88 30.88 30.87 30.87 3.1K
10:03 30.91 30.91 30.91 30.91 0.9K
10:04 30.90 30.90 30.90 30.90 2.1K
10:07 30.92 30.92 30.92 30.92 0.8K
10:09 30.93 30.93 30.91 30.91 1.7K
10:10 30.91 30.91 30.89 30.89 1.6K
10:11 30.88 30.89 30.87 30.89 1.8K
10:12 30.87 30.87 30.87 30.87 0.9K
10:13 30.87 30.87 30.87 30.87 0.2K
10:14 30.86 30.86 30.85 30.85 1.4K
10:15 30.84 30.88 30.84 30.88 2.7K
10:18 30.87 30.87 30.84 30.84 2.7K
10:20 30.85 30.85 30.85 30.85 0.2K
10:21 30.85 30.85 30.85 30.85 1.9K
10:23 30.86 30.86 30.86 30.86 0.5K
10:24 30.87 30.87 30.85 30.85 1.0K
10:25 30.84 30.84 30.84 30.84 0.4K
10:26 30.85 30.86 30.85 30.86 0.5K
10:27 30.86 30.86 30.86 30.86 0.4K
10:28 30.82 30.83 30.82 30.82 4.0K
10:30 30.84 30.84 30.84 30.84 0.6K
10:32 30.83 30.83 30.82 30.82 0.8K
10:33 30.83 30.85 30.83 30.85 2.2K
10:34 30.82 30.82 30.82 30.82 1.4K
10:35 30.78 30.78 30.78 30.78 0.4K
10:36 30.79 30.79 30.77 30.77 1.1K
10:37 30.79 30.79 30.79 30.79 0.3K
10:38 30.79 30.79 30.79 30.79 0.2K
10:40 30.80 30.81 30.80 30.80 2.8K
10:43 30.81 30.81 30.81 30.81 1.4K
10:44 30.83 30.83 30.81 30.81 4.2K
10:46 30.84 30.86 30.83 30.83 3.2K
10:51 30.81 30.83 30.81 30.82 2.6K
10:52 30.83 30.83 30.83 30.83 1.1K
10:54 30.81 30.81 30.81 30.81 1.0K
10:55 30.81 30.81 30.81 30.81 0.6K
10:56 30.81 30.81 30.79 30.79 2.1K
10:57 30.81 30.81 30.81 30.81 0.9K
10:58 30.79 30.80 30.79 30.79 3.9K
10:59 30.77 30.77 30.77 30.77 0.4K
11:00 30.78 30.79 30.78 30.79 0.7K
11:01 30.81 30.82 30.81 30.82 1.0K
11:02 30.83 30.85 30.83 30.85 3.4K
11:05 30.86 30.88 30.86 30.88 0.8K
11:07 30.90 30.90 30.88 30.88 1.5K
11:08 30.86 30.86 30.86 30.86 2.3K
11:09 30.87 30.90 30.87 30.90 0.7K
11:10 30.87 30.87 30.87 30.87 2.1K
11:12 30.91 30.91 30.89 30.89 0.7K
11:13 30.92 30.92 30.91 30.91 0.7K
11:14 30.92 30.92 30.92 30.92 0.5K
11:15 30.93 30.93 30.93 30.93 0.3K
11:16 30.94 30.94 30.94 30.94 0.7K
11:17 30.92 30.92 30.92 30.92 1.9K
11:18 30.94 30.94 30.91 30.91 2.7K
11:21 30.92 30.92 30.88 30.89 3.2K
11:22 30.93 30.93 30.93 30.93 5.6K
11:24 30.94 30.94 30.94 30.94 0.3K
11:25 30.94 30.94 30.94 30.94 1.0K
11:27 30.96 30.96 30.96 30.96 0.7K
11:30 30.94 30.94 30.93 30.93 2.0K
11:31 30.94 30.94 30.94 30.94 3.7K
11:32 30.94 30.94 30.93 30.93 5.2K
11:33 30.91 30.91 30.91 30.91 2.2K
11:34 30.91 30.92 30.89 30.89 5.5K
11:35 30.89 30.91 30.89 30.91 2.4K
11:36 30.89 30.90 30.89 30.90 2.9K
11:38 30.87 30.87 30.87 30.86 1.3K
11:39 30.86 30.86 30.85 30.85 1.7K
11:40 30.86 30.86 30.86 30.86 1.9K
11:41 30.87 30.87 30.85 30.86 1.9K
11:44 30.89 30.90 30.87 30.87 4.2K
11:45 30.86 30.86 30.86 30.86 2.1K
11:46 30.87 30.87 30.87 30.87 0.7K
11:47 30.87 30.87 30.87 30.87 0.4K
11:48 30.85 30.85 30.84 30.84 2.2K
11:50 30.84 30.84 30.82 30.82 1.6K
11:51 30.83 30.83 30.83 30.83 0.9K
11:52 30.81 30.81 30.81 30.81 1.8K
11:55 30.83 30.83 30.83 30.83 0.7K
11:57 30.81 30.82 30.81 30.82 2.3K
12:00 30.86 30.86 30.86 30.86 0.7K
12:02 30.85 30.85 30.85 30.85 0.8K
12:03 30.86 30.86 30.86 30.86 1.5K
12:06 30.88 30.88 30.88 30.88 0.5K
12:08 30.86 30.86 30.86 30.86 2.1K
12:09 30.84 30.84 30.84 30.84 0.1K
12:10 30.86 30.86 30.86 30.86 0.7K
12:12 30.86 30.86 30.86 30.86 0.4K
12:13 30.87 30.87 30.86 30.86 1.0K
12:14 30.86 30.86 30.86 30.86 2.3K
12:16 30.88 30.88 30.87 30.87 2.5K
12:19 30.91 30.91 30.91 30.91 1.3K
12:20 30.91 30.91 30.90 30.90 1.6K
12:21 30.89 30.89 30.86 30.86 0.9K
12:22 30.84 30.84 30.84 30.84 1.7K
12:24 30.84 30.84 30.84 30.84 0.2K
12:26 30.83 30.83 30.83 30.83 1.3K
12:29 30.82 30.82 30.82 30.82 2.0K
12:33 30.83 30.84 30.83 30.84 2.7K
12:35 30.82 30.82 30.82 30.82 0.2K
12:36 30.82 30.82 30.82 30.82 1.7K
12:42 30.81 30.82 30.81 30.82 1.3K
12:43 30.84 30.84 30.83 30.83 17.2K
12:44 30.85 30.87 30.85 30.85 17.2K
12:45 30.87 30.88 30.87 30.88 1.5K
12:46 30.88 30.88 30.88 30.88 0.5K
12:47 30.87 30.87 30.85 30.85 3.3K
12:49 30.88 30.89 30.87 30.87 1.1K
12:51 30.86 30.86 30.86 30.86 1.0K
12:52 30.87 30.87 30.87 30.87 0.5K
12:53 30.86 30.86 30.86 30.86 1.7K
12:54 30.86 30.86 30.86 30.86 0.1K
12:55 30.86 30.86 30.85 30.85 4.3K
13:01 30.86 30.86 30.86 30.86 2.6K
13:04 30.84 30.84 30.84 30.84 1.1K
13:05 30.83 30.83 30.83 30.83 1.0K
13:06 30.85 30.85 30.85 30.85 0.4K
13:07 30.84 30.84 30.83 30.83 2.0K
13:11 30.85 30.85 30.85 30.85 0.4K
13:12 30.85 30.85 30.85 30.85 0.2K
13:13 30.85 30.85 30.85 30.85 0.1K
13:14 30.86 30.86 30.86 30.86 0.4K
13:15 30.84 30.84 30.84 30.84 1.7K
13:16 30.83 30.85 30.83 30.85 1.3K
13:18 30.85 30.85 30.81 30.81 12.9K
13:20 30.81 30.81 30.81 30.81 0.2K
13:21 30.81 30.83 30.81 30.83 3.5K
13:22 30.83 30.83 30.83 30.83 0.9K
13:25 30.83 30.83 30.83 30.83 0.1K
13:26 30.83 30.83 30.83 30.83 0.4K
13:27 30.83 30.83 30.83 30.83 0.4K
13:28 30.83 30.84 30.83 30.84 3.1K
13:29 30.84 30.85 30.84 30.85 0.8K
13:30 30.84 30.85 30.84 30.85 1.4K
13:32 30.85 30.85 30.83 30.83 1.6K
13:33 30.83 30.84 30.83 30.84 2.1K
13:34 30.85 30.85 30.85 30.85 1.6K
13:35 30.85 30.87 30.85 30.87 2.1K
13:36 30.87 30.87 30.87 30.87 0.8K
13:37 30.85 30.85 30.85 30.85 1.1K
13:38 30.85 30.85 30.85 30.85 4.5K
13:42 30.84 30.84 30.81 30.81 3.4K
13:43 30.81 30.81 30.81 30.81 1.3K
13:44 30.81 30.83 30.81 30.83 1.6K
13:45 30.85 30.85 30.85 30.85 0.4K
13:46 30.84 30.84 30.84 30.84 2.8K
13:48 30.80 30.80 30.80 30.80 2.5K
13:49 30.79 30.79 30.79 30.79 1.7K
13:52 30.78 30.78 30.77 30.77 1.8K
13:54 30.78 30.78 30.78 30.78 0.1K
13:55 30.79 30.79 30.77 30.77 1.7K
13:56 30.76 30.76 30.76 30.76 0.7K
13:57 30.75 30.75 30.75 30.75 1.5K
13:58 30.75 30.75 30.75 30.75 0.4K
13:59 30.75 30.76 30.75 30.76 2.4K
14:00 30.76 30.76 30.76 30.76 2.3K
14:02 30.74 30.74 30.72 30.72 1.7K
14:03 30.75 30.75 30.73 30.73 2.9K
14:04 30.73 30.73 30.73 30.73 1.4K
14:05 30.72 30.75 30.72 30.75 4.7K
14:06 30.73 30.73 30.73 30.73 0.6K
14:08 30.72 30.72 30.72 30.72 1.1K
14:09 30.72 30.72 30.72 30.72 0.5K
14:10 30.72 30.72 30.72 30.72 1.7K
14:14 30.72 30.72 30.72 30.72 2.2K
14:15 30.72 30.73 30.72 30.73 2.9K
14:16 30.73 30.73 30.73 30.73 0.7K
14:17 30.72 30.72 30.72 30.72 1.6K
14:18 30.72 30.72 30.72 30.72 2.2K
14:20 30.72 30.72 30.72 30.72 2.4K
14:21 30.71 30.71 30.70 30.70 2.8K
14:22 30.71 30.71 30.71 30.71 2.4K
14:24 30.70 30.70 30.70 30.70 1.8K
14:26 30.66 30.66 30.66 30.66 1.4K
14:28 30.68 30.68 30.67 30.67 6.6K
14:29 30.66 30.67 30.66 30.67 9.8K
14:30 30.67 30.67 30.67 30.67 19.8K
14:31 30.71 30.71 30.71 30.71 0.5K
14:32 30.71 30.72 30.71 30.72 1.0K
14:33 30.72 30.72 30.72 30.72 3.1K
14:36 30.71 30.71 30.71 30.71 1.5K
14:37 30.71 30.73 30.71 30.73 2.2K
14:38 30.74 30.74 30.74 30.74 0.8K
14:39 30.73 30.73 30.73 30.73 0.1K
14:40 30.75 30.75 30.75 30.75 1.0K
14:41 30.73 30.73 30.73 30.73 1.2K
14:42 30.74 30.74 30.74 30.74 2.4K
14:44 30.74 30.74 30.74 30.74 1.0K
14:46 30.75 30.75 30.75 30.75 2.0K
14:47 30.75 30.75 30.75 30.75 0.6K
14:48 30.75 30.75 30.75 30.75 0.9K
14:50 30.75 30.75 30.75 30.75 2.1K
14:51 30.75 30.75 30.75 30.75 0.1K
14:52 30.75 30.75 30.75 30.75 1.5K
14:54 30.75 30.75 30.75 30.75 1.7K
14:55 30.76 30.76 30.75 30.75 2.6K
14:56 30.75 30.76 30.75 30.76 3.2K
14:58 30.77 30.77 30.77 30.77 0.2K
14:59 30.77 30.78 30.77 30.78 0.9K
15:00 30.78 30.78 30.78 30.78 0.4K
15:01 30.77 30.77 30.77 30.77 1.3K
15:03 30.76 30.77 30.75 30.76 19.6K
15:04 30.76 30.78 30.76 30.78 5.1K
15:05 30.78 30.78 30.78 30.78 1.5K
15:06 30.79 30.79 30.79 30.79 4.1K
15:07 30.80 30.81 30.80 30.81 3.7K
15:08 30.81 30.81 30.81 30.81 0.5K
15:09 30.81 30.81 30.80 30.80 5.2K
15:10 30.81 30.81 30.79 30.79 6.4K
15:11 30.79 30.79 30.79 30.79 3.0K
15:12 30.79 30.82 30.79 30.82 6.4K
15:13 30.82 30.82 30.82 30.82 1.0K
15:16 30.81 30.85 30.80 30.85 32.3K
15:17 30.85 30.85 30.85 30.85 2.0K
15:18 30.83 30.83 30.83 30.83 2.2K
15:19 30.80 30.81 30.80 30.81 6.2K
15:20 30.78 30.80 30.78 30.80 3.7K
15:22 30.80 30.80 30.80 30.80 2.5K
15:23 30.80 30.80 30.80 30.80 1.2K
15:25 30.80 30.80 30.79 30.79 2.6K
15:26 30.80 30.80 30.80 30.80 5.0K
15:27 30.80 30.82 30.80 30.81 14.8K
15:29 30.82 30.82 30.82 30.82 0.5K
15:30 30.80 30.80 30.79 30.79 4.3K
15:31 30.79 30.79 30.78 30.78 2.6K
15:32 30.79 30.80 30.79 30.80 1.8K
15:33 30.80 30.80 30.80 30.80 4.4K
15:34 30.82 30.84 30.82 30.84 3.1K
15:35 30.86 30.87 30.86 30.87 2.4K
15:36 30.88 30.88 30.85 30.85 5.9K
15:37 30.85 30.85 30.85 30.85 1.3K
15:38 30.85 30.85 30.83 30.84 5.8K
15:39 30.89 30.90 30.88 30.90 3.5K
15:40 30.89 30.89 30.88 30.88 3.0K
15:41 30.88 30.88 30.88 30.88 2.6K
15:43 30.86 30.86 30.86 30.86 1.4K
15:44 30.86 30.88 30.86 30.88 4.3K
15:45 30.88 30.89 30.88 30.89 1.4K
15:46 30.87 30.90 30.87 30.89 7.3K
15:47 30.88 30.88 30.88 30.88 4.3K
15:48 30.89 30.89 30.89 30.89 5.7K
15:49 30.87 30.87 30.86 30.87 14.6K
15:50 30.86 30.86 30.80 30.82 20.3K
15:51 30.82 30.83 30.82 30.83 4.3K
15:52 30.83 30.84 30.82 30.84 8.1K
15:53 30.85 30.85 30.80 30.81 16.9K
15:54 30.82 30.82 30.81 30.82 5.0K
15:55 30.82 30.85 30.82 30.85 11.2K
15:56 30.84 30.84 30.83 30.83 8.2K
15:57 30.83 30.83 30.81 30.83 11.8K
15:58 30.80 30.80 30.77 30.78 23.3K
15:59 30.78 30.81 30.77 30.80 520.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available