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 30.11 30.11 30.11 30.11 5.2K
09:31 30.08 30.08 30.08 30.08 1.3K
09:32 30.17 30.17 30.17 30.17 5.7K
09:35 30.10 30.10 29.98 29.98 17.9K
09:36 29.98 29.98 29.98 29.98 0.6K
09:37 29.98 30.23 29.98 30.23 1.1K
09:38 29.98 29.99 29.98 29.99 0.4K
09:39 30.07 30.07 29.98 29.99 1.1K
09:40 29.95 29.97 29.94 29.97 1.3K
09:41 29.97 29.97 29.97 29.97 0.2K
09:42 29.95 29.96 29.95 29.95 9.7K
09:43 29.92 29.92 29.92 29.92 4.9K
09:44 29.89 29.89 29.88 29.88 11.2K
09:45 29.88 29.90 29.88 29.90 16.4K
09:46 29.94 29.94 29.90 29.90 1.7K
09:47 29.89 29.89 29.89 29.89 0.7K
09:48 29.90 29.93 29.90 29.93 4.5K
09:50 29.90 29.90 29.89 29.90 6.8K
09:51 29.89 29.89 29.89 29.89 0.2K
09:52 29.86 29.91 29.86 29.91 1.8K
09:53 29.86 29.86 29.84 29.84 0.4K
09:54 29.84 29.84 29.84 29.84 0.1K
09:55 29.84 29.84 29.84 29.84 1.7K
10:01 29.81 29.81 29.81 29.81 0.3K
10:02 29.87 29.87 29.76 29.76 3.4K
10:04 29.82 29.82 29.77 29.77 1.7K
10:05 29.82 29.82 29.82 29.82 0.8K
10:07 29.76 29.76 29.73 29.73 0.5K
10:08 29.71 29.71 29.71 29.71 1.8K
10:09 29.69 29.73 29.69 29.73 2.3K
10:10 29.72 29.73 29.72 29.73 1.6K
10:11 29.72 29.74 29.72 29.74 5.8K
10:14 29.72 29.72 29.69 29.69 2.7K
10:15 29.66 29.66 29.66 29.66 1.0K
10:16 29.65 29.65 29.63 29.63 2.1K
10:17 29.61 29.61 29.61 29.61 3.8K
10:18 29.59 29.59 29.59 29.59 0.3K
10:19 29.61 29.64 29.61 29.64 2.7K
10:22 29.63 29.65 29.63 29.65 13.8K
10:23 29.66 29.66 29.66 29.66 0.6K
10:24 29.65 29.65 29.65 29.65 3.1K
10:26 29.67 29.67 29.67 29.67 0.6K
10:27 29.67 29.67 29.67 29.67 0.6K
10:28 29.69 29.69 29.65 29.66 29.6K
10:29 29.72 29.72 29.72 29.72 3.0K
10:32 29.75 29.75 29.75 29.75 0.7K
10:33 29.76 29.76 29.76 29.76 1.5K
10:34 29.79 29.79 29.79 29.79 2.1K
10:36 29.80 29.80 29.80 29.80 0.4K
10:37 29.79 29.79 29.79 29.79 0.7K
10:38 29.78 29.78 29.78 29.78 0.7K
10:39 29.79 29.79 29.77 29.77 1.6K
10:41 29.76 29.76 29.76 29.76 1.5K
10:43 29.75 29.75 29.74 29.74 2.0K
10:44 29.75 29.76 29.75 29.76 3.6K
10:46 29.77 29.77 29.77 29.77 2.2K
10:48 29.81 29.81 29.81 29.81 2.2K
10:49 29.83 29.84 29.83 29.84 4.7K
10:50 29.83 29.83 29.83 29.83 1.2K
10:51 29.84 29.84 29.83 29.83 2.4K
10:52 29.83 29.83 29.81 29.81 1.7K
10:53 29.81 29.81 29.81 29.81 2.3K
10:54 29.80 29.80 29.80 29.80 7.5K
10:57 29.79 29.79 29.79 29.79 3.1K
10:58 29.79 29.80 29.79 29.80 3.2K
10:59 29.78 29.79 29.78 29.79 1.3K
11:00 29.79 29.79 29.79 29.79 1.6K
11:01 29.77 29.77 29.77 29.77 1.4K
11:04 29.75 29.76 29.75 29.76 4.5K
11:05 29.73 29.74 29.72 29.74 2.3K
11:06 29.73 29.73 29.73 29.73 0.4K
11:07 29.73 29.73 29.71 29.71 1.9K
11:08 29.71 29.73 29.71 29.73 2.0K
11:09 29.73 29.73 29.72 29.72 2.0K
11:10 29.72 29.72 29.72 29.72 0.2K
11:11 29.73 29.73 29.73 29.73 0.9K
11:13 29.70 29.70 29.70 29.70 2.7K
11:14 29.69 29.69 29.69 29.69 1.0K
11:15 29.69 29.70 29.69 29.70 2.9K
11:16 29.72 29.72 29.72 29.72 1.2K
11:17 29.72 29.72 29.71 29.71 3.6K
11:19 29.70 29.70 29.69 29.69 2.4K
11:20 29.72 29.72 29.72 29.72 2.6K
11:23 29.71 29.71 29.71 29.71 2.3K
11:25 29.70 29.70 29.70 29.70 0.9K
11:26 29.70 29.70 29.69 29.69 2.1K
11:27 29.71 29.71 29.71 29.71 3.3K
11:28 29.69 29.69 29.69 29.69 0.7K
11:29 29.69 29.69 29.69 29.69 2.0K
11:31 29.69 29.69 29.69 29.69 0.7K
11:33 29.67 29.67 29.67 29.67 2.3K
11:36 29.66 29.66 29.66 29.66 0.4K
11:37 29.65 29.65 29.65 29.65 1.2K
11:38 29.66 29.66 29.65 29.65 1.6K
11:39 29.65 29.65 29.65 29.65 0.7K
11:40 29.65 29.65 29.65 29.65 0.7K
11:41 29.66 29.67 29.66 29.67 2.9K
11:42 29.67 29.68 29.67 29.68 1.9K
11:43 29.67 29.67 29.67 29.67 2.7K
11:45 29.69 29.70 29.69 29.70 1.7K
11:47 29.71 29.72 29.71 29.71 4.4K
11:50 29.72 29.74 29.72 29.74 5.4K
11:51 29.76 29.80 29.76 29.80 6.1K
11:52 29.79 29.80 29.79 29.80 1.6K
11:53 29.81 29.83 29.81 29.83 6.1K
11:54 29.84 29.84 29.84 29.84 5.2K
11:55 29.83 29.83 29.82 29.81 5.5K
11:56 29.82 29.87 29.82 29.87 7.7K
11:57 29.87 29.87 29.82 29.82 9.1K
11:58 29.79 29.79 29.78 29.78 1.3K
11:59 29.76 29.76 29.76 29.76 1.7K
12:00 29.78 29.78 29.78 29.78 0.3K
12:01 29.79 29.79 29.79 29.79 3.0K
12:02 29.82 29.82 29.82 29.82 2.2K
12:03 29.82 29.82 29.82 29.82 0.4K
12:04 29.81 29.81 29.80 29.80 2.2K
12:05 29.80 29.80 29.78 29.78 2.5K
12:07 29.78 29.78 29.78 29.78 3.9K
12:10 29.82 29.82 29.80 29.80 2.6K
12:11 29.80 29.80 29.80 29.80 1.1K
12:13 29.80 29.80 29.80 29.80 3.6K
12:14 29.79 29.79 29.79 29.79 1.9K
12:15 29.79 29.79 29.79 29.79 1.6K
12:16 29.79 29.79 29.77 29.78 6.7K
12:17 29.73 29.73 29.73 29.73 1.8K
12:18 29.74 29.74 29.74 29.74 4.6K
12:19 29.75 29.76 29.75 29.76 2.9K
12:20 29.76 29.76 29.76 29.76 2.0K
12:21 29.79 29.79 29.78 29.78 2.1K
12:22 29.77 29.77 29.77 29.77 0.2K
12:23 29.78 29.80 29.78 29.80 1.6K
12:24 29.75 29.77 29.75 29.77 5.6K
12:27 29.78 29.78 29.78 29.78 1.2K
12:28 29.79 29.79 29.79 29.79 5.0K
12:30 29.78 29.81 29.78 29.81 2.5K
12:31 29.80 29.80 29.79 29.79 2.0K
12:33 29.79 29.80 29.79 29.80 1.3K
12:34 29.81 29.84 29.81 29.84 3.9K
12:35 29.85 29.86 29.85 29.86 5.1K
12:36 29.86 29.86 29.86 29.86 1.5K
12:38 29.86 29.86 29.86 29.86 1.1K
12:39 29.86 29.86 29.86 29.86 0.8K
12:42 29.86 29.86 29.86 29.86 3.2K
12:43 29.85 29.85 29.85 29.85 4.5K
12:44 29.85 29.86 29.85 29.86 2.7K
12:45 29.86 29.86 29.86 29.86 1.5K
12:46 29.86 29.86 29.86 29.86 1.1K
12:47 29.86 29.86 29.84 29.84 5.3K
12:48 29.84 29.84 29.84 29.84 1.3K
12:49 29.84 29.84 29.84 29.84 0.6K
12:50 29.84 29.84 29.84 29.84 3.2K
12:51 29.84 29.84 29.84 29.84 0.5K
12:52 29.84 29.84 29.81 29.81 3.0K
12:53 29.82 29.82 29.82 29.82 0.1K
12:54 29.82 29.83 29.82 29.83 4.2K
12:55 29.83 29.83 29.83 29.83 1.4K
12:56 29.83 29.83 29.83 29.83 4.4K
12:57 29.82 29.82 29.82 29.82 3.2K
12:59 29.82 29.82 29.82 29.82 0.3K
13:00 29.82 29.84 29.82 29.84 6.3K
13:01 29.86 29.86 29.84 29.84 2.1K
13:02 29.84 29.84 29.84 29.84 3.7K
13:04 29.82 29.82 29.82 29.82 0.3K
13:05 29.82 29.82 29.82 29.82 0.8K
13:06 29.82 29.82 29.82 29.82 1.1K
13:07 29.82 29.82 29.82 29.82 1.5K
13:08 29.83 29.83 29.83 29.83 2.5K
13:10 29.84 29.84 29.84 29.84 1.9K
13:11 29.84 29.84 29.84 29.84 1.2K
13:12 29.84 29.84 29.84 29.84 0.7K
13:13 29.85 29.85 29.85 29.85 2.0K
13:15 29.84 29.84 29.84 29.84 1.3K
13:16 29.84 29.84 29.84 29.84 2.4K
13:18 29.85 29.86 29.85 29.86 2.1K
13:19 29.85 29.85 29.85 29.85 1.1K
13:20 29.85 29.85 29.85 29.84 1.4K
13:21 29.84 29.84 29.83 29.83 1.4K
13:22 29.82 29.82 29.82 29.82 1.6K
13:23 29.82 29.83 29.82 29.83 1.4K
13:24 29.83 29.83 29.83 29.83 0.5K
13:25 29.82 29.83 29.82 29.83 2.1K
13:26 29.83 29.83 29.82 29.82 2.5K
13:27 29.82 29.82 29.82 29.82 2.1K
13:30 29.84 29.84 29.84 29.84 4.5K
13:31 29.84 29.84 29.84 29.84 3.0K
13:32 29.84 29.84 29.84 29.84 0.3K
13:33 29.84 29.84 29.84 29.84 0.9K
13:34 29.84 29.84 29.84 29.84 1.4K
13:35 29.83 29.83 29.83 29.83 0.2K
13:36 29.83 29.84 29.83 29.84 3.2K
13:38 29.83 29.83 29.83 29.83 2.1K
13:39 29.82 29.84 29.82 29.84 9.1K
13:40 29.84 29.84 29.84 29.84 2.0K
13:41 29.85 29.85 29.85 29.85 1.6K
13:42 29.85 29.85 29.85 29.85 1.3K
13:44 29.85 29.85 29.85 29.85 4.9K
13:47 29.82 29.82 29.82 29.82 0.7K
13:48 29.81 29.81 29.81 29.81 3.0K
13:49 29.81 29.81 29.81 29.81 1.9K
13:52 29.78 29.78 29.75 29.75 2.0K
13:53 29.73 29.74 29.73 29.74 2.8K
13:54 29.75 29.77 29.75 29.77 4.1K
13:57 29.77 29.77 29.77 29.77 2.0K
13:58 29.75 29.75 29.75 29.75 0.6K
13:59 29.76 29.76 29.76 29.76 1.8K
14:01 29.76 29.76 29.76 29.76 2.3K
14:02 29.77 29.77 29.77 29.77 0.7K
14:04 29.77 29.79 29.77 29.79 7.2K
14:05 29.79 29.79 29.79 29.79 0.8K
14:07 29.79 29.79 29.79 29.79 2.4K
14:08 29.79 29.79 29.78 29.78 3.9K
14:09 29.78 29.78 29.77 29.77 2.1K
14:10 29.78 29.78 29.78 29.78 2.8K
14:11 29.78 29.78 29.78 29.78 4.7K
14:12 29.76 29.76 29.76 29.76 2.4K
14:15 29.76 29.76 29.76 29.76 4.1K
14:16 29.73 29.74 29.73 29.74 2.6K
14:19 29.73 29.73 29.73 29.73 0.9K
14:20 29.73 29.73 29.73 29.73 2.6K
14:21 29.72 29.72 29.72 29.72 1.7K
14:23 29.72 29.72 29.72 29.72 1.0K
14:24 29.72 29.72 29.72 29.72 2.1K
14:26 29.69 29.69 29.69 29.69 1.2K
14:27 29.69 29.69 29.69 29.69 1.5K
14:28 29.70 29.70 29.69 29.70 4.6K
14:29 29.71 29.71 29.71 29.71 3.7K
14:31 29.71 29.71 29.71 29.71 0.8K
14:32 29.71 29.71 29.71 29.71 0.7K
14:33 29.71 29.72 29.71 29.72 1.8K
14:34 29.72 29.72 29.72 29.72 0.8K
14:36 29.72 29.73 29.72 29.73 2.3K
14:37 29.72 29.72 29.72 29.72 0.2K
14:38 29.72 29.74 29.72 29.73 4.5K
14:39 29.73 29.73 29.73 29.73 1.4K
14:42 29.73 29.73 29.73 29.73 2.7K
14:43 29.74 29.74 29.73 29.73 6.0K
14:48 29.71 29.71 29.70 29.70 2.5K
14:49 29.71 29.71 29.71 29.71 0.6K
14:50 29.71 29.71 29.71 29.71 0.3K
14:51 29.71 29.71 29.71 29.71 0.4K
14:52 29.71 29.71 29.71 29.71 6.8K
14:53 29.72 29.72 29.72 29.72 2.1K
14:54 29.72 29.72 29.71 29.71 3.2K
14:56 29.70 29.72 29.70 29.72 1.9K
14:58 29.71 29.72 29.71 29.72 2.1K
14:59 29.71 29.71 29.69 29.70 2.1K
15:00 29.71 29.71 29.70 29.70 2.7K
15:01 29.69 29.69 29.69 29.69 2.2K
15:02 29.67 29.68 29.67 29.68 4.5K
15:04 29.67 29.68 29.67 29.68 6.5K
15:06 29.68 29.68 29.68 29.68 1.7K
15:07 29.68 29.68 29.68 29.68 0.3K
15:08 29.67 29.67 29.67 29.67 1.8K
15:09 29.66 29.69 29.66 29.69 6.6K
15:10 29.69 29.69 29.69 29.69 1.4K
15:11 29.69 29.69 29.68 29.68 2.3K
15:12 29.65 29.65 29.65 29.65 1.3K
15:15 29.65 29.65 29.65 29.65 3.7K
15:16 29.68 29.68 29.68 29.68 3.2K
15:17 29.68 29.68 29.68 29.68 0.4K
15:18 29.68 29.68 29.67 29.67 3.3K
15:19 29.66 29.66 29.66 29.66 1.9K
15:20 29.67 29.67 29.67 29.67 1.3K
15:22 29.67 29.69 29.67 29.69 5.0K
15:23 29.69 29.69 29.67 29.67 4.0K
15:25 29.66 29.66 29.66 29.66 2.6K
15:26 29.66 29.66 29.66 29.66 0.9K
15:27 29.66 29.66 29.66 29.66 6.4K
15:28 29.66 29.66 29.65 29.65 3.6K
15:29 29.65 29.65 29.65 29.65 5.0K
15:31 29.65 29.65 29.65 29.65 2.5K
15:32 29.66 29.66 29.65 29.65 3.4K
15:33 29.65 29.67 29.65 29.66 7.5K
15:35 29.65 29.66 29.65 29.65 5.9K
15:36 29.65 29.65 29.64 29.64 4.4K
15:37 29.64 29.67 29.64 29.67 6.3K
15:38 29.68 29.68 29.68 29.68 0.6K
15:39 29.68 29.72 29.68 29.72 7.7K
15:40 29.70 29.70 29.69 29.69 4.7K
15:41 29.70 29.70 29.69 29.70 7.4K
15:42 29.70 29.70 29.69 29.69 6.8K
15:43 29.69 29.69 29.69 29.69 4.8K
15:44 29.69 29.69 29.69 29.69 2.0K
15:45 29.68 29.68 29.68 29.68 1.5K
15:46 29.68 29.69 29.68 29.69 5.6K
15:47 29.69 29.69 29.68 29.68 3.4K
15:48 29.68 29.68 29.67 29.67 1.8K
15:49 29.67 29.67 29.67 29.67 2.0K
15:50 29.67 29.67 29.66 29.67 15.6K
15:51 29.67 29.67 29.67 29.67 6.9K
15:52 29.66 29.66 29.66 29.66 3.4K
15:53 29.66 29.68 29.66 29.68 12.7K
15:54 29.68 29.68 29.64 29.64 15.5K
15:55 29.62 29.62 29.59 29.59 24.0K
15:56 29.59 29.59 29.55 29.55 22.4K
15:57 29.53 29.53 29.50 29.50 39.5K
15:58 29.50 29.52 29.50 29.52 97.4K
15:59 29.51 29.52 29.47 29.48 1,016.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available