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 29.57 29.57 29.57 29.57 11.4K
09:36 29.57 29.57 29.57 29.57 1.7K
09:37 29.57 29.57 29.56 29.56 1.3K
09:38 29.56 29.56 29.56 29.56 2.1K
09:40 29.58 29.58 29.58 29.58 0.4K
09:41 29.59 29.59 29.59 29.59 1.4K
09:43 29.62 29.62 29.62 29.62 2.4K
09:45 29.67 29.67 29.67 29.67 0.2K
09:46 29.67 29.67 29.67 29.67 0.1K
09:47 29.65 29.65 29.65 29.65 2.1K
09:49 29.68 29.68 29.68 29.68 0.2K
09:50 29.66 29.66 29.66 29.66 2.0K
09:52 29.68 29.69 29.68 29.69 0.5K
09:54 29.69 29.69 29.69 29.69 1.2K
09:56 29.71 29.71 29.71 29.71 0.8K
10:00 29.74 29.74 29.74 29.74 1.3K
10:01 29.72 29.72 29.72 29.72 0.9K
10:02 29.74 29.76 29.74 29.76 0.9K
10:05 29.79 29.79 29.79 29.79 0.4K
10:09 29.77 29.77 29.76 29.76 2.4K
10:13 29.79 29.79 29.79 29.79 2.0K
10:15 29.77 29.77 29.77 29.77 0.8K
10:16 29.76 29.76 29.76 29.76 0.2K
10:17 29.77 29.77 29.77 29.77 0.2K
10:18 29.76 29.76 29.75 29.75 0.8K
10:19 29.77 29.77 29.77 29.77 0.6K
10:21 29.75 29.75 29.75 29.75 0.1K
10:22 29.75 29.75 29.75 29.75 0.1K
10:23 29.75 29.77 29.75 29.76 1.1K
10:24 29.75 29.75 29.75 29.75 1.0K
10:26 29.72 29.74 29.72 29.74 1.4K
10:28 29.75 29.75 29.75 29.75 1.2K
10:29 29.75 29.75 29.75 29.75 1.0K
10:31 29.71 29.71 29.71 29.71 0.2K
10:32 29.71 29.71 29.71 29.71 1.0K
10:33 29.73 29.73 29.73 29.73 0.9K
10:34 29.73 29.73 29.73 29.73 0.5K
10:35 29.74 29.74 29.73 29.73 1.2K
10:37 29.72 29.73 29.72 29.73 2.3K
10:38 29.73 29.77 29.73 29.77 1.6K
10:39 29.76 29.76 29.76 29.76 2.0K
10:43 29.74 29.74 29.74 29.74 0.3K
10:45 29.74 29.74 29.73 29.73 0.8K
10:46 29.71 29.71 29.71 29.71 0.4K
10:47 29.71 29.71 29.71 29.71 0.6K
10:48 29.70 29.70 29.70 29.70 0.7K
10:49 29.71 29.71 29.71 29.71 0.8K
10:50 29.71 29.72 29.71 29.72 0.6K
10:51 29.73 29.73 29.73 29.73 1.8K
10:52 29.74 29.74 29.74 29.74 0.7K
10:53 29.73 29.73 29.73 29.73 0.8K
10:56 29.73 29.73 29.72 29.72 7.7K
10:57 29.72 29.72 29.72 29.72 0.3K
10:58 29.71 29.71 29.71 29.71 0.4K
10:59 29.71 29.71 29.71 29.71 1.1K
11:00 29.69 29.69 29.69 29.69 1.9K
11:01 29.68 29.68 29.68 29.68 1.6K
11:03 29.67 29.67 29.67 29.67 0.5K
11:04 29.67 29.67 29.65 29.65 3.9K
11:05 29.64 29.64 29.64 29.64 1.1K
11:06 29.63 29.63 29.63 29.63 0.9K
11:07 29.63 29.63 29.63 29.63 2.1K
11:08 29.63 29.65 29.63 29.65 3.5K
11:09 29.64 29.64 29.64 29.64 1.9K
11:10 29.61 29.61 29.61 29.61 0.4K
11:11 29.61 29.61 29.61 29.61 0.3K
11:12 29.61 29.61 29.61 29.61 1.0K
11:16 29.60 29.60 29.60 29.60 1.0K
11:17 29.61 29.61 29.61 29.61 1.1K
11:18 29.62 29.62 29.62 29.62 1.7K
11:21 29.62 29.62 29.62 29.62 1.3K
11:23 29.63 29.63 29.63 29.63 2.1K
11:24 29.61 29.61 29.61 29.61 1.9K
11:25 29.61 29.61 29.61 29.61 0.3K
11:26 29.61 29.61 29.61 29.61 3.4K
11:28 29.61 29.62 29.61 29.62 1.9K
11:29 29.62 29.62 29.62 29.62 3.0K
11:30 29.63 29.63 29.63 29.63 1.9K
11:32 29.63 29.64 29.63 29.64 0.9K
11:33 29.63 29.63 29.63 29.63 1.8K
11:34 29.64 29.64 29.64 29.64 0.7K
11:35 29.64 29.64 29.64 29.64 1.4K
11:36 29.63 29.63 29.63 29.63 0.2K
11:37 29.63 29.63 29.61 29.62 1.5K
11:38 29.62 29.62 29.61 29.61 0.7K
11:39 29.61 29.61 29.61 29.61 1.5K
11:40 29.61 29.61 29.61 29.61 4.1K
11:41 29.61 29.61 29.61 29.61 1.3K
11:42 29.61 29.61 29.60 29.60 0.9K
11:43 29.61 29.61 29.61 29.61 1.7K
11:44 29.61 29.61 29.61 29.61 8.5K
11:46 29.60 29.60 29.60 29.60 0.2K
11:47 29.60 29.60 29.59 29.60 1.0K
11:48 29.60 29.60 29.60 29.60 2.8K
11:49 29.61 29.61 29.61 29.61 1.8K
11:50 29.60 29.60 29.60 29.60 2.2K
11:55 29.60 29.60 29.60 29.60 0.2K
11:56 29.61 29.61 29.61 29.61 0.6K
11:57 29.60 29.60 29.60 29.60 2.8K
11:58 29.60 29.60 29.60 29.60 0.9K
12:01 29.59 29.59 29.57 29.57 1.9K
12:02 29.59 29.59 29.59 29.59 3.1K
12:06 29.60 29.60 29.60 29.60 0.4K
12:07 29.59 29.59 29.59 29.59 0.7K
12:11 29.58 29.58 29.58 29.58 0.5K
12:12 29.57 29.58 29.57 29.58 2.2K
12:15 29.59 29.59 29.59 29.59 1.8K
12:17 29.59 29.59 29.59 29.59 1.1K
12:19 29.60 29.60 29.60 29.60 0.3K
12:20 29.59 29.60 29.59 29.60 2.3K
12:22 29.61 29.62 29.61 29.62 0.9K
12:23 29.63 29.63 29.63 29.63 1.2K
12:24 29.62 29.63 29.62 29.63 1.6K
12:25 29.62 29.62 29.62 29.62 0.5K
12:26 29.63 29.63 29.63 29.63 2.0K
12:27 29.63 29.64 29.63 29.64 4.8K
12:28 29.63 29.63 29.63 29.63 1.0K
12:29 29.63 29.63 29.63 29.63 1.9K
12:30 29.64 29.64 29.63 29.63 1.4K
12:31 29.65 29.65 29.65 29.65 2.3K
12:34 29.68 29.68 29.68 29.68 0.8K
12:35 29.68 29.68 29.68 29.68 3.0K
12:39 29.70 29.70 29.69 29.69 2.1K
12:40 29.69 29.69 29.69 29.69 1.4K
12:43 29.72 29.72 29.72 29.72 2.8K
12:46 29.74 29.74 29.74 29.74 0.4K
12:47 29.73 29.73 29.73 29.73 1.0K
12:48 29.73 29.73 29.73 29.73 1.0K
12:50 29.73 29.73 29.73 29.73 0.1K
12:51 29.73 29.74 29.73 29.74 2.6K
12:53 29.73 29.73 29.73 29.73 0.4K
12:54 29.74 29.74 29.74 29.74 0.3K
12:55 29.74 29.74 29.74 29.74 0.2K
12:56 29.73 29.73 29.73 29.73 0.4K
12:57 29.74 29.74 29.74 29.74 0.3K
12:58 29.74 29.75 29.74 29.75 3.1K
13:03 29.79 29.79 29.79 29.79 1.0K
13:04 29.78 29.78 29.78 29.78 0.5K
13:05 29.78 29.79 29.78 29.79 1.2K
13:06 29.76 29.76 29.76 29.76 0.2K
13:08 29.77 29.77 29.76 29.77 2.0K
13:10 29.77 29.77 29.77 29.77 0.4K
13:11 29.76 29.76 29.76 29.76 0.4K
13:12 29.76 29.76 29.75 29.75 0.9K
13:13 29.75 29.75 29.75 29.75 3.9K
13:18 29.79 29.79 29.79 29.79 0.1K
13:19 29.78 29.78 29.78 29.78 1.4K
13:20 29.77 29.77 29.77 29.77 1.5K
13:22 29.78 29.78 29.78 29.78 3.1K
13:25 29.81 29.81 29.81 29.81 0.8K
13:26 29.81 29.81 29.80 29.80 1.8K
13:27 29.80 29.80 29.80 29.80 0.6K
13:28 29.79 29.79 29.79 29.79 0.3K
13:29 29.79 29.79 29.79 29.79 0.3K
13:30 29.78 29.78 29.78 29.78 1.5K
13:31 29.80 29.80 29.80 29.80 2.4K
13:36 29.80 29.80 29.80 29.80 0.4K
13:38 29.79 29.79 29.78 29.78 1.7K
13:39 29.78 29.78 29.77 29.77 1.5K
13:41 29.77 29.79 29.77 29.79 3.4K
13:43 29.80 29.80 29.79 29.79 2.0K
13:44 29.79 29.79 29.79 29.79 1.2K
13:45 29.79 29.79 29.79 29.79 0.2K
13:46 29.78 29.78 29.78 29.78 0.8K
13:49 29.78 29.78 29.78 29.78 0.9K
13:50 29.78 29.78 29.78 29.78 0.2K
13:51 29.77 29.77 29.77 29.77 1.3K
13:52 29.78 29.78 29.78 29.78 4.2K
13:53 29.79 29.81 29.79 29.81 11.0K
13:55 29.80 29.80 29.80 29.80 0.5K
13:57 29.81 29.81 29.81 29.81 1.2K
13:59 29.82 29.82 29.82 29.82 0.6K
14:00 29.82 29.82 29.82 29.82 0.9K
14:01 29.82 29.82 29.82 29.82 1.6K
14:03 29.81 29.82 29.81 29.82 1.1K
14:04 29.81 29.81 29.81 29.81 2.0K
14:06 29.79 29.79 29.79 29.79 1.4K
14:08 29.79 29.79 29.79 29.79 0.5K
14:09 29.77 29.77 29.77 29.77 2.1K
14:10 29.74 29.74 29.74 29.74 0.8K
14:11 29.74 29.75 29.74 29.75 1.5K
14:12 29.75 29.75 29.75 29.75 0.9K
14:13 29.75 29.75 29.75 29.75 0.2K
14:14 29.75 29.75 29.75 29.75 1.5K
14:15 29.76 29.77 29.76 29.77 1.4K
14:16 29.78 29.78 29.78 29.78 0.7K
14:17 29.77 29.77 29.77 29.77 2.3K
14:18 29.78 29.78 29.78 29.78 0.4K
14:20 29.77 29.78 29.77 29.78 1.9K
14:21 29.77 29.77 29.77 29.77 0.4K
14:22 29.77 29.78 29.77 29.77 0.4K
14:23 29.77 29.77 29.77 29.77 0.6K
14:24 29.77 29.77 29.77 29.77 1.1K
14:25 29.78 29.80 29.78 29.80 3.3K
14:29 29.79 29.79 29.79 29.79 0.2K
14:30 29.79 29.79 29.79 29.79 0.5K
14:31 29.80 29.80 29.80 29.80 0.3K
14:33 29.79 29.79 29.79 29.79 1.6K
14:35 29.79 29.79 29.79 29.79 0.2K
14:37 29.80 29.80 29.79 29.79 1.2K
14:38 29.79 29.79 29.77 29.77 1.7K
14:39 29.76 29.77 29.76 29.77 0.5K
14:40 29.76 29.76 29.76 29.76 0.2K
14:42 29.76 29.76 29.76 29.76 0.6K
14:43 29.77 29.77 29.77 29.77 3.3K
14:48 29.77 29.77 29.77 29.77 3.3K
14:49 29.77 29.78 29.77 29.78 2.1K
14:50 29.77 29.77 29.77 29.77 0.9K
14:51 29.76 29.76 29.76 29.76 2.3K
14:52 29.74 29.74 29.74 29.74 0.2K
14:53 29.74 29.76 29.74 29.76 3.7K
14:54 29.76 29.77 29.76 29.77 2.0K
14:55 29.75 29.75 29.75 29.75 12.5K
14:56 29.76 29.76 29.76 29.76 0.8K
14:58 29.76 29.76 29.76 29.76 0.5K
14:59 29.75 29.75 29.74 29.74 1.9K
15:00 29.75 29.75 29.75 29.75 2.3K
15:02 29.76 29.76 29.76 29.76 1.1K
15:03 29.76 29.76 29.76 29.76 1.9K
15:05 29.74 29.74 29.74 29.74 0.3K
15:06 29.74 29.75 29.73 29.73 4.3K
15:07 29.72 29.72 29.71 29.71 1.8K
15:08 29.70 29.70 29.70 29.70 0.3K
15:09 29.69 29.70 29.69 29.69 2.3K
15:10 29.66 29.67 29.66 29.67 2.2K
15:11 29.68 29.71 29.68 29.71 3.2K
15:14 29.71 29.72 29.71 29.71 4.3K
15:15 29.70 29.70 29.70 29.70 2.4K
15:18 29.69 29.69 29.69 29.69 0.3K
15:19 29.69 29.69 29.69 29.69 3.5K
15:22 29.69 29.70 29.69 29.70 1.8K
15:23 29.71 29.71 29.71 29.71 1.9K
15:24 29.70 29.71 29.70 29.70 1.2K
15:25 29.71 29.71 29.71 29.71 0.4K
15:26 29.70 29.70 29.70 29.70 2.7K
15:28 29.68 29.68 29.68 29.68 2.1K
15:29 29.69 29.69 29.69 29.69 1.2K
15:30 29.69 29.69 29.69 29.69 0.8K
15:31 29.68 29.70 29.68 29.69 5.6K
15:32 29.70 29.70 29.70 29.70 1.6K
15:34 29.70 29.71 29.70 29.71 3.1K
15:36 29.69 29.70 29.69 29.70 6.4K
15:37 29.71 29.71 29.71 29.71 0.7K
15:38 29.71 29.71 29.70 29.70 3.8K
15:39 29.74 29.75 29.74 29.75 3.5K
15:42 29.74 29.74 29.74 29.74 1.5K
15:43 29.74 29.74 29.74 29.74 2.0K
15:44 29.74 29.74 29.74 29.74 2.5K
15:45 29.74 29.74 29.74 29.74 4.2K
15:46 29.73 29.73 29.73 29.73 2.4K
15:47 29.72 29.72 29.71 29.71 1.4K
15:48 29.71 29.72 29.71 29.72 14.3K
15:49 29.74 29.75 29.74 29.75 2.3K
15:50 29.76 29.77 29.75 29.76 13.2K
15:51 29.77 29.77 29.75 29.75 4.8K
15:52 29.75 29.75 29.73 29.73 3.0K
15:53 29.72 29.73 29.72 29.72 6.2K
15:54 29.73 29.73 29.71 29.73 4.6K
15:55 29.73 29.73 29.71 29.71 6.1K
15:56 29.71 29.72 29.70 29.71 15.5K
15:57 29.74 29.74 29.74 29.74 4.1K
15:58 29.74 29.75 29.73 29.75 15.3K
15:59 29.76 29.76 29.74 29.75 209.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available