Essential Properties

EPRT
🏛️ usa →
29.23
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.12 32.12 31.43 32.10 47.7K
09:32 32.10 32.12 32.10 32.12 1.8K
09:33 32.20 32.20 32.12 32.12 0.7K
09:34 32.12 32.12 32.11 32.11 0.1K
09:35 32.11 32.11 32.11 32.11 1.7K
09:36 32.11 32.11 32.09 32.09 0.3K
09:37 32.09 32.10 32.09 32.10 0.3K
09:38 32.10 32.10 32.01 32.01 0.7K
09:39 32.09 32.09 32.09 32.09 0.2K
09:40 32.01 32.08 32.01 32.07 2.0K
09:41 32.08 32.08 32.08 32.08 0.2K
09:42 32.08 32.08 32.05 32.05 0.4K
09:43 32.05 32.12 32.05 32.12 0.7K
09:44 32.15 32.15 32.10 32.10 0.2K
09:45 32.15 32.15 32.15 32.15 0.1K
09:46 32.15 32.15 32.11 32.11 2.2K
09:47 32.11 32.11 32.10 32.10 1.0K
09:48 32.10 32.10 32.07 32.07 0.6K
09:49 32.07 32.07 32.07 32.07 1.5K
09:50 32.08 32.08 32.08 32.08 2.0K
09:51 32.08 32.08 32.08 32.08 0.9K
09:52 32.08 32.08 32.08 32.08 0.0K
09:53 32.05 32.05 32.03 32.03 0.8K
09:54 32.03 32.03 31.99 31.99 0.4K
09:55 31.99 31.99 31.99 31.99 0.2K
09:56 32.01 32.01 32.01 32.01 0.1K
09:57 32.01 32.02 32.01 32.02 0.3K
09:58 32.03 32.03 32.03 32.03 0.7K
09:59 32.03 32.03 32.03 32.03 0.4K
10:00 32.03 32.09 32.03 32.09 0.5K
10:01 32.09 32.09 32.09 32.09 0.5K
10:02 32.09 32.09 32.09 32.09 0.1K
10:03 32.03 32.04 32.03 32.04 0.8K
10:04 32.04 32.04 32.01 32.01 0.6K
10:05 32.01 32.01 32.01 32.01 0.1K
10:06 32.01 32.01 32.01 32.01 0.4K
10:07 32.01 32.04 32.01 32.04 2.4K
10:08 32.04 32.10 32.04 32.09 4.4K
10:09 32.09 32.10 32.09 32.10 0.4K
10:10 32.13 32.13 32.13 32.13 1.5K
10:11 32.13 32.13 32.13 32.13 0.1K
10:12 32.13 32.15 32.13 32.15 0.9K
10:13 32.13 32.13 32.10 32.10 1.6K
10:14 32.10 32.10 32.06 32.06 1.0K
10:15 32.06 32.06 32.03 32.03 0.4K
10:16 32.04 32.07 32.04 32.07 1.2K
10:17 32.07 32.07 32.07 32.07 0.4K
10:18 32.07 32.08 32.07 32.08 0.7K
10:19 32.08 32.08 32.07 32.07 0.4K
10:20 32.07 32.07 32.07 32.07 1.3K
10:21 32.06 32.06 32.04 32.06 1.3K
10:22 32.06 32.06 32.06 32.06 0.4K
10:23 32.06 32.06 32.01 32.01 2.2K
10:24 32.01 32.04 32.01 32.04 2.4K
10:25 32.04 32.04 31.96 31.96 1.7K
10:26 31.96 31.96 31.96 31.96 0.7K
10:27 31.89 31.89 31.89 31.89 0.3K
10:28 31.91 31.91 31.91 31.91 0.4K
10:29 31.91 31.91 31.91 31.91 0.3K
10:30 31.89 31.89 31.85 31.85 2.5K
10:31 31.85 31.89 31.85 31.89 1.9K
10:32 31.89 31.89 31.87 31.87 1.3K
10:33 31.87 31.87 31.85 31.85 0.2K
10:34 31.85 31.85 31.85 31.85 0.2K
10:35 31.84 31.85 31.82 31.82 3.5K
10:36 31.82 31.82 31.82 31.82 0.9K
10:37 31.82 31.84 31.82 31.84 1.2K
10:38 31.82 31.82 31.82 31.82 0.7K
10:39 31.82 31.83 31.82 31.83 1.1K
10:40 31.83 31.87 31.83 31.87 0.7K
10:41 31.87 31.87 31.87 31.87 0.1K
10:42 31.84 31.84 31.84 31.84 1.1K
10:43 31.84 31.84 31.76 31.76 3.6K
10:44 31.76 31.76 31.76 31.76 0.4K
10:45 31.76 31.78 31.76 31.78 0.7K
10:46 31.78 31.78 31.78 31.78 2.3K
10:47 31.81 31.81 31.80 31.80 0.7K
10:48 31.80 31.80 31.76 31.76 2.6K
10:49 31.76 31.76 31.76 31.76 0.6K
10:50 31.76 31.76 31.76 31.76 0.8K
10:51 31.74 31.74 31.74 31.74 1.3K
10:52 31.75 31.76 31.75 31.76 0.8K
10:53 31.76 31.76 31.76 31.76 0.9K
10:54 31.76 31.76 31.76 31.76 0.1K
10:55 31.82 31.82 31.82 31.82 1.3K
10:56 31.82 31.82 31.82 31.82 0.3K
10:57 31.82 31.82 31.82 31.82 0.1K
10:58 31.81 31.81 31.73 31.76 189.5K
10:59 31.76 31.76 31.74 31.74 1.5K
11:00 31.74 31.74 31.71 31.71 1.1K
11:01 31.74 31.83 31.74 31.83 20.1K
11:02 31.83 31.83 31.82 31.82 1.2K
11:03 31.85 31.85 31.77 31.77 2.4K
11:04 31.77 31.77 31.77 31.77 0.1K
11:05 31.77 31.77 31.77 31.77 0.2K
11:06 31.77 31.80 31.77 31.80 0.8K
11:07 31.80 31.80 31.80 31.80 0.1K
11:08 31.80 31.80 31.80 31.80 1.0K
11:09 31.80 31.80 31.80 31.80 0.2K
11:10 31.80 31.80 31.74 31.74 3.1K
11:11 31.69 31.76 31.69 31.76 5.9K
11:12 31.76 31.76 31.76 31.76 0.1K
11:13 31.76 31.76 31.70 31.70 169.6K
11:14 31.73 31.74 31.70 31.74 4.4K
11:15 31.75 31.76 31.75 31.76 4.2K
11:16 31.76 31.85 31.76 31.85 2.0K
11:17 31.85 31.85 31.85 31.85 0.3K
11:18 31.85 31.85 31.85 31.85 0.2K
11:19 31.84 31.84 31.84 31.84 0.4K
11:20 31.84 31.84 31.79 31.79 2.2K
11:21 31.79 31.79 31.79 31.79 1.1K
11:22 31.77 31.80 31.77 31.80 1.6K
11:23 31.80 31.80 31.80 31.80 0.2K
11:24 31.80 31.81 31.80 31.81 0.3K
11:25 31.81 31.81 31.81 31.81 0.1K
11:26 31.81 31.81 31.81 31.81 0.4K
11:27 31.81 31.81 31.81 31.81 0.6K
11:28 31.81 31.82 31.81 31.82 1.7K
11:29 31.82 31.82 31.82 31.82 0.6K
11:30 31.82 31.82 31.82 31.82 0.3K
11:31 31.82 31.82 31.82 31.82 0.5K
11:32 31.81 31.83 31.81 31.83 0.7K
11:33 31.83 31.84 31.82 31.84 4.4K
11:34 31.84 31.84 31.83 31.84 2.1K
11:35 31.84 31.87 31.84 31.87 0.3K
11:36 31.87 31.87 31.87 31.87 0.3K
11:37 31.87 31.87 31.87 31.87 0.5K
11:38 31.87 31.90 31.87 31.90 4.2K
11:39 31.90 31.90 31.90 31.90 0.3K
11:40 31.90 31.90 31.90 31.90 0.1K
11:41 31.90 31.90 31.90 31.90 0.0K
11:42 31.90 31.93 31.90 31.93 1.3K
11:43 31.95 31.95 31.92 31.95 1.0K
11:44 31.95 31.95 31.95 31.95 0.5K
11:45 31.96 31.96 31.96 31.96 0.7K
11:46 31.96 31.96 31.96 31.96 1.2K
11:47 31.96 31.96 31.95 31.96 2.2K
11:48 31.96 31.97 31.96 31.97 0.6K
11:49 31.97 31.97 31.96 31.96 1.9K
11:50 31.96 31.96 31.92 31.92 1.9K
11:51 31.92 31.92 31.92 31.92 0.3K
11:52 31.92 31.94 31.92 31.94 0.4K
11:53 31.94 31.95 31.94 31.95 0.4K
11:54 31.96 31.96 31.96 31.96 1.2K
11:55 31.96 31.96 31.96 31.96 0.5K
11:56 31.96 31.96 31.95 31.95 1.8K
11:57 31.95 31.98 31.95 31.98 1.2K
11:58 31.98 31.98 31.98 31.98 0.1K
11:59 31.98 31.98 31.98 31.98 0.2K
12:00 31.98 31.98 31.98 31.98 0.2K
12:01 31.98 31.98 31.98 31.98 0.2K
12:02 31.98 31.98 31.98 31.98 0.1K
12:03 32.00 32.02 32.00 32.02 0.3K
12:04 32.02 32.02 32.00 32.00 2.4K
12:05 32.00 32.01 32.00 32.01 0.5K
12:06 32.01 32.01 32.01 32.01 0.2K
12:07 32.01 32.01 32.01 32.01 2.6K
12:08 32.01 32.02 32.01 32.01 0.8K
12:09 32.02 32.03 32.02 32.03 6.1K
12:10 32.02 32.02 32.02 32.02 0.2K
12:11 32.03 32.04 32.03 32.03 2.9K
12:12 32.02 32.02 32.02 32.02 0.8K
12:13 32.02 32.03 32.02 32.03 0.3K
12:14 32.03 32.03 32.03 32.03 0.2K
12:15 32.03 32.03 32.03 32.03 0.5K
12:16 32.03 32.03 32.00 32.00 2.1K
12:17 32.00 32.01 32.00 32.01 2.6K
12:18 32.01 32.01 32.00 32.00 1.5K
12:19 32.00 32.00 32.00 32.00 0.4K
12:20 31.98 31.98 31.94 31.94 1.8K
12:21 31.94 31.94 31.94 31.94 0.1K
12:22 31.94 31.99 31.94 31.96 2.0K
12:23 31.96 31.96 31.96 31.96 0.2K
12:24 31.96 31.96 31.96 31.96 0.1K
12:25 31.96 31.98 31.96 31.96 1.3K
12:26 31.96 31.96 31.96 31.96 0.8K
12:27 31.98 31.98 31.98 31.98 0.9K
12:28 31.98 31.98 31.97 31.97 1.3K
12:29 31.97 31.97 31.97 31.97 0.0K
12:30 31.97 31.97 31.97 31.97 0.0K
12:31 31.97 31.97 31.95 31.95 1.6K
12:32 31.95 31.95 31.95 31.95 0.4K
12:33 31.95 31.96 31.95 31.96 0.9K
12:34 31.96 31.96 31.94 31.94 1.0K
12:35 31.94 31.94 31.94 31.94 0.8K
12:36 31.94 31.94 31.94 31.94 0.3K
12:37 31.94 31.94 31.94 31.94 0.5K
12:38 31.94 31.94 31.94 31.94 1.3K
12:39 31.94 31.94 31.94 31.94 0.3K
12:40 31.94 31.94 31.94 31.94 1.0K
12:41 31.94 31.94 31.93 31.94 1.1K
12:42 31.94 31.94 31.91 31.91 1.9K
12:43 31.91 31.91 31.88 31.88 3.3K
12:44 31.88 31.88 31.88 31.88 0.1K
12:45 31.88 31.88 31.88 31.88 0.6K
12:46 31.87 31.87 31.87 31.87 0.7K
12:47 31.87 31.87 31.87 31.87 0.1K
12:48 31.87 31.87 31.87 31.87 0.9K
12:49 31.87 31.87 31.86 31.86 1.0K
12:50 31.86 31.88 31.86 31.88 1.1K
12:51 31.88 31.88 31.88 31.88 0.0K
12:52 31.88 31.88 31.85 31.85 1.3K
12:53 31.85 31.85 31.85 31.85 1.1K
12:54 31.85 31.85 31.85 31.85 0.0K
12:55 31.85 31.85 31.85 31.85 0.1K
12:56 31.86 31.86 31.86 31.86 0.3K
12:57 31.86 31.86 31.83 31.83 1.4K
12:58 31.82 31.82 31.82 31.82 0.7K
12:59 31.82 31.85 31.82 31.85 0.7K
13:00 31.86 31.86 31.86 31.86 0.6K
13:01 31.86 31.86 31.86 31.86 0.0K
13:02 31.86 31.86 31.86 31.86 0.0K
13:03 31.88 31.88 31.86 31.86 0.9K
13:04 31.86 31.86 31.86 31.86 1.2K
13:05 31.85 31.86 31.85 31.86 1.3K
13:06 31.86 31.86 31.86 31.86 0.2K
13:07 31.86 31.86 31.81 31.81 1.3K
13:08 31.79 31.80 31.79 31.79 1.7K
13:09 31.81 31.81 31.81 31.81 1.9K
13:10 31.81 31.81 31.78 31.78 0.9K
13:11 31.78 31.80 31.78 31.80 0.4K
13:12 31.80 31.80 31.80 31.80 0.3K
13:13 31.78 31.78 31.76 31.76 1.2K
13:14 31.76 31.76 31.74 31.74 1.9K
13:15 31.74 31.76 31.74 31.76 2.2K
13:16 31.77 31.79 31.77 31.79 3.5K
13:17 31.79 31.79 31.77 31.77 1.1K
13:18 31.77 31.77 31.75 31.75 0.6K
13:19 31.78 31.78 31.78 31.78 0.3K
13:20 31.78 31.78 31.78 31.78 0.6K
13:21 31.78 31.78 31.78 31.78 0.1K
13:22 31.78 31.78 31.74 31.74 0.8K
13:23 31.74 31.74 31.74 31.74 0.0K
13:24 31.74 31.74 31.74 31.74 0.3K
13:25 31.75 31.75 31.75 31.75 0.5K
13:26 31.75 31.75 31.75 31.75 0.6K
13:27 31.75 31.75 31.75 31.75 0.3K
13:28 31.75 31.75 31.75 31.75 0.3K
13:29 31.73 31.73 31.70 31.70 2.1K
13:30 31.70 31.70 31.70 31.70 0.0K
13:31 31.70 31.70 31.70 31.70 0.1K
13:32 31.70 31.70 31.66 31.66 2.2K
13:33 31.66 31.69 31.66 31.69 1.3K
13:34 31.69 31.69 31.69 31.69 0.4K
13:35 31.70 31.72 31.70 31.72 1.3K
13:36 31.72 31.72 31.72 31.72 0.1K
13:37 31.72 31.72 31.72 31.72 0.5K
13:38 31.72 31.72 31.72 31.72 0.3K
13:39 31.75 31.75 31.73 31.73 2.9K
13:40 31.73 31.73 31.71 31.71 0.5K
13:41 31.71 31.71 31.71 31.71 0.3K
13:42 31.71 31.72 31.71 31.72 0.6K
13:43 31.72 31.72 31.70 31.70 1.1K
13:44 31.70 31.70 31.68 31.68 1.2K
13:45 31.68 31.68 31.68 31.68 0.1K
13:46 31.68 31.68 31.68 31.68 0.3K
13:47 31.68 31.68 31.66 31.66 2.1K
13:48 31.66 31.66 31.59 31.59 1.5K
13:49 31.59 31.59 31.59 31.59 0.1K
13:50 31.62 31.62 31.62 31.62 0.2K
13:51 31.62 31.64 31.62 31.64 1.1K
13:52 31.64 31.64 31.63 31.63 1.0K
13:53 31.63 31.63 31.63 31.63 0.3K
13:54 31.63 31.64 31.62 31.62 2.6K
13:55 31.62 31.63 31.62 31.63 0.5K
13:56 31.63 31.63 31.63 31.63 0.2K
13:57 31.63 31.63 31.63 31.63 0.3K
13:58 31.63 31.63 31.63 31.63 0.5K
13:59 31.63 31.63 31.61 31.61 1.3K
14:00 31.61 31.61 31.59 31.59 0.4K
14:01 31.59 31.62 31.59 31.62 2.2K
14:02 31.62 31.62 31.62 31.62 1.2K
14:03 31.62 31.63 31.62 31.63 0.3K
14:04 31.63 31.63 31.63 31.63 0.4K
14:05 31.63 31.63 31.63 31.63 0.4K
14:06 31.63 31.63 31.63 31.63 0.3K
14:07 31.63 31.63 31.63 31.63 0.6K
14:08 31.64 31.64 31.63 31.63 1.4K
14:09 31.63 31.63 31.63 31.63 0.8K
14:10 31.64 31.64 31.63 31.63 2.5K
14:11 31.63 31.63 31.62 31.62 5.3K
14:12 31.62 31.62 31.59 31.59 2.8K
14:13 31.59 31.60 31.59 31.60 4.8K
14:14 31.63 31.63 31.63 31.63 1.3K
14:15 31.60 31.62 31.60 31.62 0.5K
14:16 31.62 31.62 31.57 31.57 2.0K
14:17 31.57 31.59 31.57 31.59 0.4K
14:18 31.61 31.62 31.61 31.62 2.3K
14:19 31.62 31.62 31.61 31.61 2.0K
14:20 31.61 31.62 31.57 31.57 5.7K
14:21 31.57 31.57 31.57 31.57 1.6K
14:22 31.57 31.57 31.57 31.57 0.3K
14:23 31.57 31.57 31.56 31.56 0.1K
14:24 31.56 31.57 31.56 31.57 1.9K
14:25 31.56 31.59 31.56 31.59 6.5K
14:26 31.59 31.61 31.59 31.61 0.9K
14:27 31.61 31.61 31.61 31.61 1.1K
14:28 31.59 31.59 31.59 31.59 1.6K
14:29 31.59 31.59 31.56 31.56 1.2K
14:30 31.56 31.56 31.54 31.55 1.4K
14:31 31.54 31.54 31.53 31.53 2.5K
14:32 31.53 31.53 31.53 31.53 2.3K
14:33 31.53 31.56 31.53 31.56 7.1K
14:34 31.56 31.56 31.56 31.56 0.4K
14:35 31.56 31.56 31.55 31.55 1.2K
14:36 31.55 31.56 31.55 31.56 1.7K
14:37 31.56 31.56 31.56 31.56 1.2K
14:38 31.56 31.56 31.54 31.54 0.6K
14:39 31.57 31.59 31.57 31.59 4.3K
14:40 31.59 31.59 31.56 31.56 1.8K
14:41 31.56 31.56 31.56 31.56 0.3K
14:42 31.56 31.56 31.56 31.56 1.0K
14:43 31.56 31.57 31.56 31.57 0.7K
14:44 31.59 31.59 31.57 31.57 1.4K
14:45 31.57 31.61 31.57 31.61 2.3K
14:46 31.61 31.61 31.61 31.61 0.4K
14:47 31.61 31.61 31.60 31.61 0.6K
14:48 31.61 31.61 31.59 31.60 1.5K
14:49 31.60 31.61 31.60 31.61 0.7K
14:50 31.61 31.62 31.61 31.62 1.6K
14:51 31.62 31.64 31.62 31.64 2.1K
14:52 31.64 31.67 31.64 31.67 1.1K
14:53 31.67 31.67 31.65 31.65 2.1K
14:54 31.65 31.67 31.65 31.67 1.3K
14:55 31.68 31.68 31.68 31.68 0.3K
14:56 31.68 31.69 31.68 31.69 2.4K
14:57 31.71 31.71 31.70 31.70 2.9K
14:58 31.70 31.70 31.70 31.70 0.4K
14:59 31.70 31.70 31.69 31.70 2.2K
15:00 31.70 31.70 31.68 31.68 1.9K
15:01 31.68 31.68 31.67 31.67 1.2K
15:02 31.68 31.68 31.68 31.68 0.6K
15:03 31.69 31.71 31.69 31.70 4.9K
15:04 31.70 31.70 31.69 31.69 0.9K
15:05 31.69 31.69 31.69 31.69 0.4K
15:06 31.71 31.71 31.69 31.71 1.8K
15:07 31.72 31.76 31.72 31.74 4.0K
15:08 31.74 31.74 31.74 31.74 0.5K
15:09 31.74 31.76 31.74 31.76 0.6K
15:10 31.76 31.77 31.76 31.76 1.1K
15:11 31.75 31.75 31.73 31.73 2.5K
15:12 31.73 31.73 31.73 31.73 0.6K
15:13 31.73 31.73 31.73 31.73 1.0K
15:14 31.73 31.77 31.73 31.75 2.4K
15:15 31.75 31.75 31.75 31.75 0.4K
15:16 31.75 31.77 31.75 31.77 0.8K
15:17 31.78 31.80 31.77 31.77 4.6K
15:18 31.77 31.77 31.76 31.76 0.4K
15:19 31.76 31.77 31.76 31.77 0.7K
15:20 31.77 31.77 31.76 31.76 0.9K
15:21 31.76 31.76 31.76 31.76 0.8K
15:22 31.77 31.78 31.77 31.78 2.2K
15:23 31.78 31.79 31.78 31.78 0.9K
15:24 31.78 31.78 31.78 31.78 1.1K
15:25 31.78 31.79 31.78 31.78 3.6K
15:26 31.79 31.79 31.79 31.79 0.5K
15:27 31.79 31.79 31.78 31.78 3.8K
15:28 31.78 31.79 31.77 31.77 1.9K
15:29 31.77 31.79 31.77 31.79 4.1K
15:30 31.79 31.79 31.79 31.79 0.7K
15:31 31.79 31.79 31.79 31.79 3.1K
15:32 31.80 31.80 31.80 31.80 3.5K
15:33 31.80 31.85 31.80 31.85 2.3K
15:34 31.85 31.85 31.84 31.84 0.9K
15:35 31.84 31.85 31.84 31.85 2.9K
15:36 31.85 31.85 31.85 31.85 1.8K
15:37 31.89 31.89 31.87 31.87 7.0K
15:38 31.87 31.88 31.87 31.88 1.6K
15:39 31.89 31.89 31.89 31.89 2.4K
15:40 31.89 31.90 31.88 31.90 2.2K
15:41 31.91 31.91 31.89 31.89 2.1K
15:42 31.89 31.89 31.88 31.88 1.3K
15:43 31.89 31.89 31.88 31.88 2.8K
15:44 31.88 31.88 31.87 31.87 1.6K
15:45 31.87 31.87 31.83 31.85 4.5K
15:46 31.85 31.85 31.84 31.85 2.9K
15:47 31.85 31.85 31.82 31.82 6.7K
15:48 31.82 31.83 31.82 31.83 3.8K
15:49 31.84 31.86 31.84 31.86 7.2K
15:50 31.86 31.89 31.86 31.89 4.7K
15:51 31.93 31.96 31.93 31.93 13.0K
15:52 31.91 31.91 31.90 31.91 5.5K
15:53 31.91 31.91 31.88 31.88 9.9K
15:54 31.89 31.89 31.86 31.86 9.3K
15:55 31.86 31.86 31.84 31.84 14.1K
15:56 31.86 31.86 31.85 31.85 11.0K
15:57 31.84 31.84 31.82 31.82 13.0K
15:58 31.81 31.81 31.80 31.81 30.4K
15:59 31.83 31.85 31.83 31.85 17.6K
16:00 31.85 31.89 31.85 31.88 361.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available