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 29.73 29.73 29.73 29.73 9.7K
09:31 29.73 29.75 29.73 29.75 1.9K
09:33 29.75 29.76 29.75 29.76 2.4K
09:34 29.77 29.78 29.77 29.78 1.7K
09:35 29.79 29.79 29.77 29.77 0.9K
09:36 29.80 29.80 29.80 29.80 1.7K
09:37 29.81 29.82 29.81 29.82 4.6K
09:38 29.85 29.88 29.85 29.88 2.8K
09:39 29.91 29.94 29.91 29.94 1.0K
09:40 29.94 29.98 29.94 29.96 2.8K
09:41 29.92 29.92 29.92 29.92 0.7K
09:42 29.92 29.95 29.92 29.95 0.8K
09:43 29.84 29.88 29.84 29.86 2.0K
09:44 29.86 29.86 29.86 29.86 0.8K
09:45 29.81 29.82 29.81 29.82 3.0K
09:46 29.85 29.86 29.83 29.86 1.4K
09:47 29.84 29.84 29.84 29.84 0.2K
09:48 29.83 29.83 29.81 29.81 0.9K
09:49 29.82 29.82 29.81 29.81 2.1K
09:50 29.81 29.81 29.81 29.81 2.8K
09:51 29.79 29.79 29.79 29.79 1.7K
09:52 29.82 29.82 29.82 29.82 1.2K
09:53 29.82 29.82 29.82 29.82 0.7K
09:54 29.84 29.85 29.84 29.85 1.0K
09:55 29.85 29.85 29.85 29.85 1.6K
09:56 29.87 29.87 29.87 29.87 1.8K
09:58 29.88 29.89 29.88 29.89 0.5K
09:59 29.90 29.90 29.90 29.90 1.0K
10:01 29.90 29.90 29.90 29.90 0.5K
10:02 29.90 29.90 29.90 29.90 1.0K
10:03 29.88 29.88 29.87 29.87 2.2K
10:04 29.87 29.87 29.86 29.86 2.2K
10:06 29.81 29.81 29.81 29.81 0.8K
10:07 29.82 29.82 29.82 29.82 2.0K
10:08 29.81 29.81 29.81 29.81 0.9K
10:09 29.79 29.79 29.79 29.79 1.5K
10:10 29.81 29.83 29.81 29.83 3.2K
10:11 29.83 29.83 29.83 29.83 0.7K
10:12 29.82 29.82 29.82 29.82 1.2K
10:13 29.84 29.84 29.83 29.83 0.8K
10:14 29.83 29.83 29.83 29.83 0.1K
10:15 29.82 29.82 29.80 29.80 3.6K
10:16 29.77 29.77 29.76 29.76 1.2K
10:17 29.76 29.76 29.76 29.76 0.5K
10:18 29.75 29.76 29.75 29.76 0.6K
10:19 29.72 29.73 29.71 29.73 3.1K
10:20 29.73 29.74 29.73 29.74 2.4K
10:21 29.73 29.73 29.73 29.73 0.5K
10:22 29.71 29.71 29.71 29.71 1.7K
10:23 29.68 29.70 29.68 29.70 4.7K
10:24 29.72 29.72 29.72 29.72 0.6K
10:25 29.71 29.71 29.71 29.71 1.5K
10:26 29.71 29.71 29.71 29.71 0.6K
10:27 29.71 29.71 29.71 29.71 3.0K
10:29 29.70 29.70 29.70 29.70 0.7K
10:30 29.70 29.71 29.69 29.71 7.5K
10:32 29.68 29.68 29.68 29.68 0.2K
10:33 29.68 29.70 29.68 29.70 2.3K
10:34 29.69 29.69 29.69 29.69 1.1K
10:35 29.69 29.69 29.69 29.69 0.3K
10:36 29.69 29.71 29.69 29.71 1.9K
10:37 29.71 29.71 29.71 29.71 3.9K
10:39 29.70 29.70 29.69 29.69 1.3K
10:40 29.69 29.69 29.69 29.69 0.9K
10:41 29.67 29.67 29.67 29.67 3.2K
10:42 29.67 29.67 29.67 29.67 3.9K
10:44 29.68 29.68 29.68 29.68 1.9K
10:45 29.68 29.69 29.68 29.69 2.3K
10:46 29.70 29.71 29.70 29.71 2.3K
10:47 29.71 29.71 29.71 29.71 0.3K
10:48 29.72 29.72 29.70 29.70 3.0K
10:49 29.71 29.71 29.67 29.67 2.8K
10:50 29.68 29.68 29.67 29.67 1.4K
10:51 29.67 29.69 29.67 29.69 2.5K
10:53 29.69 29.69 29.68 29.69 1.5K
10:54 29.68 29.73 29.68 29.73 5.5K
10:55 29.74 29.74 29.73 29.73 0.7K
10:56 29.74 29.74 29.72 29.72 2.4K
10:57 29.72 29.72 29.72 29.72 0.7K
10:58 29.72 29.72 29.72 29.72 0.4K
10:59 29.71 29.74 29.71 29.74 7.4K
11:00 29.74 29.77 29.74 29.77 3.5K
11:01 29.79 29.81 29.78 29.80 2.3K
11:03 29.83 29.83 29.79 29.80 4.0K
11:04 29.80 29.81 29.80 29.81 1.9K
11:05 29.80 29.80 29.79 29.79 2.7K
11:06 29.79 29.79 29.79 29.79 1.6K
11:07 29.79 29.79 29.78 29.78 2.6K
11:08 29.77 29.77 29.76 29.77 2.4K
11:09 29.77 29.78 29.77 29.78 1.2K
11:10 29.78 29.80 29.78 29.80 3.1K
11:11 29.80 29.80 29.79 29.80 2.1K
11:12 29.80 29.80 29.80 29.80 0.5K
11:13 29.80 29.80 29.80 29.80 1.2K
11:14 29.80 29.81 29.80 29.81 2.2K
11:15 29.83 29.83 29.83 29.83 0.5K
11:16 29.81 29.82 29.81 29.82 4.3K
11:18 29.80 29.81 29.80 29.81 3.3K
11:19 29.81 29.81 29.80 29.80 2.8K
11:20 29.81 29.81 29.76 29.78 8.1K
11:21 29.76 29.77 29.76 29.77 1.7K
11:22 29.78 29.78 29.76 29.77 2.7K
11:23 29.77 29.77 29.77 29.77 0.9K
11:24 29.77 29.77 29.77 29.77 1.9K
11:25 29.77 29.78 29.77 29.78 1.1K
11:26 29.77 29.77 29.76 29.76 1.6K
11:27 29.76 29.77 29.76 29.77 5.9K
11:29 29.77 29.77 29.77 29.77 0.7K
11:30 29.77 29.78 29.77 29.78 2.7K
11:31 29.77 29.77 29.77 29.77 1.5K
11:32 29.79 29.79 29.79 29.79 0.7K
11:33 29.79 29.79 29.78 29.78 2.2K
11:34 29.77 29.78 29.77 29.78 2.0K
11:35 29.80 29.80 29.80 29.80 1.5K
11:36 29.81 29.81 29.78 29.79 3.3K
11:37 29.78 29.78 29.78 29.78 0.7K
11:39 29.77 29.77 29.77 29.77 1.4K
11:40 29.77 29.77 29.77 29.77 1.3K
11:42 29.77 29.77 29.74 29.74 3.9K
11:43 29.74 29.75 29.71 29.71 3.8K
11:44 29.71 29.72 29.71 29.72 1.3K
11:45 29.71 29.71 29.71 29.71 1.6K
11:46 29.71 29.71 29.70 29.70 1.9K
11:47 29.68 29.69 29.68 29.69 1.9K
11:48 29.68 29.70 29.68 29.68 2.6K
11:49 29.69 29.69 29.67 29.68 4.1K
11:50 29.69 29.71 29.69 29.70 6.0K
11:51 29.71 29.71 29.71 29.71 3.3K
11:52 29.71 29.71 29.71 29.71 0.8K
11:53 29.72 29.72 29.72 29.72 1.3K
11:54 29.72 29.72 29.72 29.72 1.3K
11:55 29.72 29.72 29.72 29.72 0.8K
11:56 29.73 29.73 29.73 29.73 1.7K
11:57 29.73 29.73 29.72 29.72 3.4K
11:58 29.73 29.73 29.73 29.73 0.4K
11:59 29.73 29.73 29.72 29.72 2.5K
12:00 29.73 29.74 29.73 29.74 1.6K
12:01 29.74 29.76 29.74 29.76 3.9K
12:02 29.76 29.79 29.76 29.77 2.3K
12:03 29.77 29.79 29.77 29.79 2.2K
12:04 29.79 29.79 29.79 29.79 1.3K
12:05 29.79 29.79 29.79 29.79 1.8K
12:06 29.80 29.80 29.77 29.77 2.8K
12:08 29.75 29.75 29.75 29.75 2.5K
12:09 29.74 29.74 29.74 29.74 2.1K
12:10 29.73 29.75 29.73 29.75 2.6K
12:11 29.75 29.75 29.74 29.75 4.8K
12:13 29.75 29.76 29.75 29.76 1.8K
12:14 29.73 29.74 29.73 29.74 3.0K
12:15 29.74 29.74 29.73 29.73 3.1K
12:16 29.73 29.75 29.73 29.75 4.8K
12:17 29.75 29.75 29.75 29.75 3.1K
12:18 29.77 29.77 29.76 29.76 1.8K
12:19 29.76 29.76 29.76 29.76 0.5K
12:20 29.75 29.75 29.75 29.75 1.3K
12:21 29.76 29.76 29.76 29.76 2.1K
12:24 29.76 29.76 29.75 29.76 3.6K
12:25 29.77 29.77 29.76 29.76 2.0K
12:26 29.75 29.76 29.75 29.76 1.2K
12:27 29.76 29.76 29.75 29.75 1.2K
12:28 29.75 29.75 29.75 29.75 3.5K
12:29 29.74 29.75 29.74 29.75 1.9K
12:30 29.75 29.75 29.74 29.74 4.9K
12:32 29.74 29.74 29.74 29.74 0.2K
12:33 29.74 29.74 29.74 29.74 0.3K
12:34 29.74 29.74 29.74 29.74 3.0K
12:36 29.73 29.74 29.73 29.74 1.3K
12:38 29.73 29.73 29.72 29.73 3.9K
12:39 29.73 29.77 29.73 29.77 10.2K
12:40 29.78 29.79 29.77 29.79 1.0K
12:41 29.78 29.79 29.77 29.79 1.2K
12:42 29.77 29.78 29.77 29.78 3.3K
12:43 29.78 29.78 29.77 29.78 1.7K
12:44 29.78 29.78 29.78 29.78 0.5K
12:45 29.77 29.77 29.77 29.77 2.1K
12:46 29.78 29.78 29.75 29.75 2.5K
12:47 29.76 29.76 29.76 29.76 2.8K
12:48 29.73 29.73 29.73 29.73 3.4K
12:49 29.74 29.74 29.74 29.74 1.1K
12:50 29.75 29.76 29.75 29.76 3.8K
12:51 29.79 29.79 29.79 29.79 14.4K
12:52 29.81 29.82 29.81 29.81 1.2K
12:53 29.81 29.81 29.80 29.80 3.8K
12:54 29.81 29.82 29.81 29.82 2.3K
12:55 29.82 29.82 29.82 29.82 0.4K
12:56 29.82 29.82 29.82 29.82 0.1K
12:57 29.82 29.82 29.82 29.82 4.2K
12:58 29.82 29.83 29.82 29.83 3.7K
12:59 29.83 29.83 29.83 29.83 1.5K
13:00 29.79 29.80 29.78 29.80 19.1K
13:01 29.81 29.85 29.81 29.85 10.5K
13:02 29.85 29.85 29.85 29.85 0.6K
13:03 29.85 29.85 29.83 29.83 5.6K
13:04 29.83 29.83 29.83 29.83 0.9K
13:05 29.81 29.82 29.81 29.82 4.3K
13:07 29.81 29.81 29.81 29.81 0.7K
13:08 29.80 29.80 29.80 29.80 4.7K
13:10 29.79 29.79 29.78 29.79 4.7K
13:11 29.79 29.79 29.78 29.79 14.3K
13:13 29.76 29.76 29.76 29.76 1.9K
13:14 29.76 29.76 29.76 29.76 3.3K
13:16 29.77 29.77 29.77 29.77 1.8K
13:18 29.77 29.77 29.77 29.77 0.4K
13:19 29.77 29.77 29.76 29.76 1.9K
13:20 29.76 29.76 29.76 29.76 3.6K
13:21 29.76 29.76 29.76 29.76 0.4K
13:22 29.76 29.76 29.76 29.76 1.9K
13:23 29.75 29.77 29.75 29.77 4.5K
13:24 29.77 29.77 29.77 29.77 3.0K
13:25 29.76 29.76 29.76 29.76 0.3K
13:26 29.76 29.77 29.76 29.77 4.3K
13:27 29.76 29.76 29.76 29.76 2.4K
13:28 29.74 29.74 29.74 29.74 2.4K
13:29 29.73 29.74 29.73 29.74 3.9K
13:31 29.74 29.75 29.74 29.75 5.3K
13:32 29.75 29.75 29.75 29.75 0.9K
13:33 29.75 29.75 29.75 29.75 2.3K
13:34 29.75 29.75 29.75 29.75 1.6K
13:35 29.75 29.75 29.73 29.73 2.8K
13:36 29.73 29.74 29.73 29.74 1.6K
13:37 29.73 29.74 29.73 29.74 2.7K
13:38 29.71 29.71 29.71 29.71 0.5K
13:39 29.71 29.71 29.71 29.71 0.4K
13:40 29.72 29.73 29.72 29.73 6.2K
13:41 29.73 29.73 29.73 29.73 1.2K
13:42 29.74 29.75 29.74 29.75 3.5K
13:43 29.75 29.75 29.75 29.75 0.3K
13:44 29.74 29.75 29.74 29.75 3.3K
13:45 29.75 29.75 29.75 29.75 2.8K
13:46 29.75 29.76 29.75 29.76 1.3K
13:47 29.76 29.76 29.76 29.76 0.9K
13:48 29.76 29.76 29.76 29.76 1.5K
13:49 29.76 29.76 29.76 29.76 3.4K
13:50 29.75 29.75 29.74 29.74 3.8K
13:51 29.73 29.74 29.73 29.74 1.4K
13:52 29.73 29.73 29.73 29.73 2.4K
13:53 29.74 29.74 29.73 29.73 0.7K
13:54 29.73 29.73 29.72 29.73 1.5K
13:55 29.73 29.73 29.73 29.73 2.4K
13:56 29.74 29.76 29.74 29.76 4.2K
13:58 29.76 29.76 29.76 29.76 0.8K
13:59 29.75 29.76 29.75 29.76 4.9K
14:00 29.76 29.76 29.76 29.76 0.7K
14:01 29.76 29.81 29.76 29.80 35.8K
14:02 29.80 29.80 29.80 29.80 1.2K
14:03 29.80 29.81 29.80 29.81 4.6K
14:04 29.81 29.81 29.81 29.81 0.5K
14:05 29.81 29.81 29.81 29.81 0.7K
14:06 29.81 29.81 29.80 29.81 3.1K
14:07 29.81 29.81 29.81 29.81 0.7K
14:08 29.81 29.81 29.80 29.81 1.5K
14:09 29.81 29.81 29.79 29.79 6.4K
14:10 29.79 29.79 29.79 29.79 5.6K
14:12 29.80 29.83 29.80 29.83 4.3K
14:13 29.83 29.83 29.83 29.83 0.5K
14:14 29.83 29.83 29.83 29.83 1.5K
14:15 29.84 29.84 29.84 29.84 0.6K
14:16 29.83 29.83 29.83 29.83 1.2K
14:17 29.83 29.83 29.82 29.82 1.4K
14:18 29.81 29.81 29.81 29.81 0.4K
14:19 29.81 29.81 29.79 29.79 3.5K
14:20 29.79 29.79 29.79 29.79 1.4K
14:21 29.79 29.79 29.79 29.79 4.2K
14:22 29.79 29.80 29.79 29.80 7.3K
14:23 29.80 29.80 29.80 29.80 0.7K
14:24 29.80 29.81 29.80 29.81 1.8K
14:25 29.81 29.81 29.81 29.81 3.3K
14:27 29.83 29.83 29.83 29.83 0.2K
14:28 29.83 29.83 29.83 29.83 0.8K
14:29 29.83 29.83 29.83 29.83 0.2K
14:30 29.81 29.82 29.81 29.82 5.8K
14:32 29.81 29.81 29.81 29.81 2.1K
14:33 29.80 29.81 29.80 29.81 3.5K
14:34 29.79 29.80 29.79 29.80 2.2K
14:35 29.79 29.79 29.79 29.79 4.3K
14:36 29.78 29.78 29.78 29.78 3.1K
14:37 29.79 29.79 29.76 29.76 2.4K
14:39 29.75 29.76 29.75 29.76 2.2K
14:40 29.76 29.77 29.76 29.77 0.7K
14:41 29.77 29.77 29.76 29.76 2.2K
14:42 29.75 29.75 29.74 29.74 1.5K
14:43 29.75 29.75 29.75 29.75 3.6K
14:44 29.75 29.75 29.75 29.75 0.1K
14:45 29.75 29.78 29.75 29.78 5.5K
14:46 29.80 29.80 29.80 29.80 0.9K
14:47 29.80 29.80 29.80 29.80 1.1K
14:48 29.80 29.80 29.80 29.80 0.6K
14:49 29.81 29.81 29.81 29.81 5.4K
14:50 29.82 29.83 29.82 29.82 4.0K
14:51 29.82 29.82 29.81 29.82 1.9K
14:52 29.80 29.80 29.80 29.80 3.6K
14:54 29.81 29.82 29.81 29.82 6.1K
14:57 29.81 29.83 29.81 29.83 4.7K
14:58 29.83 29.83 29.83 29.83 0.4K
14:59 29.83 29.83 29.83 29.83 2.0K
15:00 29.83 29.85 29.82 29.82 6.5K
15:01 29.82 29.83 29.82 29.83 2.2K
15:02 29.82 29.82 29.82 29.82 1.1K
15:03 29.82 29.82 29.82 29.82 0.8K
15:04 29.82 29.82 29.82 29.82 4.5K
15:05 29.82 29.82 29.82 29.82 5.3K
15:08 29.82 29.82 29.82 29.82 0.5K
15:09 29.81 29.82 29.81 29.82 3.1K
15:10 29.82 29.84 29.81 29.84 35.2K
15:11 29.85 29.85 29.85 29.85 2.3K
15:12 29.82 29.83 29.81 29.81 6.7K
15:14 29.82 29.82 29.81 29.82 3.4K
15:15 29.83 29.83 29.83 29.83 2.6K
15:16 29.82 29.82 29.82 29.82 1.5K
15:17 29.83 29.83 29.82 29.82 1.6K
15:18 29.83 29.83 29.83 29.83 0.7K
15:19 29.82 29.83 29.82 29.82 2.2K
15:20 29.82 29.83 29.82 29.83 2.0K
15:21 29.82 29.82 29.82 29.82 1.3K
15:22 29.82 29.83 29.82 29.83 4.4K
15:23 29.84 29.84 29.84 29.84 1.2K
15:24 29.83 29.85 29.83 29.85 5.0K
15:25 29.86 29.88 29.86 29.88 5.0K
15:26 29.88 29.88 29.88 29.88 0.8K
15:27 29.88 29.88 29.86 29.87 10.7K
15:28 29.86 29.87 29.86 29.87 0.9K
15:29 29.86 29.87 29.86 29.86 6.4K
15:30 29.87 29.87 29.86 29.86 0.6K
15:31 29.86 29.88 29.86 29.88 4.7K
15:32 29.88 29.88 29.87 29.87 3.0K
15:33 29.87 29.87 29.86 29.87 11.2K
15:34 29.88 29.90 29.88 29.90 6.9K
15:35 29.90 29.91 29.89 29.89 4.2K
15:36 29.89 29.90 29.89 29.89 2.7K
15:37 29.90 29.90 29.89 29.89 3.3K
15:38 29.89 29.90 29.89 29.90 3.7K
15:39 29.90 29.90 29.88 29.88 4.2K
15:40 29.89 29.89 29.85 29.86 6.6K
15:41 29.84 29.85 29.84 29.84 5.7K
15:42 29.84 29.84 29.83 29.83 8.0K
15:43 29.83 29.84 29.82 29.82 2.9K
15:44 29.82 29.83 29.82 29.83 11.2K
15:45 29.83 29.83 29.83 29.83 1.4K
15:46 29.82 29.83 29.81 29.82 6.5K
15:47 29.82 29.82 29.80 29.80 5.4K
15:48 29.80 29.81 29.80 29.80 4.5K
15:49 29.80 29.81 29.80 29.81 19.7K
15:50 29.83 29.90 29.83 29.89 32.9K
15:51 29.90 29.95 29.90 29.95 22.4K
15:52 29.95 29.95 29.91 29.92 12.4K
15:53 29.91 29.92 29.90 29.90 22.2K
15:54 29.90 29.90 29.88 29.89 12.2K
15:55 29.88 29.90 29.86 29.90 39.3K
15:56 29.90 29.92 29.90 29.91 30.9K
15:57 29.91 29.94 29.91 29.92 35.7K
15:58 29.93 29.96 29.93 29.95 49.9K
15:59 29.95 29.98 29.95 29.98 664.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available