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 31.94 32.12 30.42 32.12 19.9K
09:32 32.12 32.12 32.12 32.12 0.3K
09:33 32.12 32.12 31.85 31.85 0.7K
09:34 31.85 32.04 31.85 32.04 1.8K
09:35 32.04 32.06 32.04 32.06 0.9K
09:36 32.06 32.11 32.06 32.11 0.5K
09:37 32.11 32.15 32.11 32.15 0.7K
09:38 32.18 32.29 32.18 32.28 4.2K
09:39 32.27 32.27 32.26 32.26 1.1K
09:40 32.30 32.32 32.30 32.32 0.9K
09:41 32.32 32.33 32.30 32.30 2.1K
09:42 32.30 32.39 32.30 32.36 3.0K
09:43 32.36 32.36 32.34 32.36 2.4K
09:44 32.36 32.49 32.36 32.49 1.1K
09:45 32.45 32.45 32.45 32.45 0.2K
09:46 32.45 32.45 32.45 32.45 0.1K
09:47 32.45 32.48 32.45 32.48 3.0K
09:48 32.51 32.53 32.51 32.52 3.2K
09:49 32.48 32.48 32.44 32.44 6.7K
09:50 32.44 32.44 32.44 32.44 0.2K
09:51 32.44 32.44 32.38 32.38 1.5K
09:52 32.41 32.41 32.41 32.41 30.3K
09:53 32.37 32.37 32.37 32.37 1.3K
09:54 32.37 32.37 32.37 32.37 0.5K
09:55 32.37 32.37 32.37 32.37 0.0K
09:56 32.25 32.25 32.25 32.25 25.8K
09:57 32.22 32.28 32.22 32.23 56.9K
09:58 32.23 32.23 32.23 32.23 0.2K
09:59 32.27 32.30 32.27 32.30 1.6K
10:00 32.30 32.32 32.30 32.32 0.2K
10:01 32.32 32.32 32.32 32.32 0.1K
10:02 32.32 32.32 32.31 32.31 0.5K
10:03 32.35 32.37 32.35 32.36 2.1K
10:04 32.36 32.38 32.36 32.38 1.0K
10:05 32.38 32.40 32.37 32.40 3.6K
10:06 32.47 32.47 32.47 32.47 1.8K
10:07 32.47 32.47 32.47 32.47 0.5K
10:08 32.52 32.52 32.48 32.48 3.1K
10:09 32.48 32.48 32.44 32.44 2.9K
10:10 32.43 32.45 32.43 32.44 2.6K
10:11 32.44 32.44 32.43 32.43 0.6K
10:12 32.43 32.43 32.40 32.40 3.9K
10:13 32.40 32.42 32.40 32.42 0.5K
10:14 32.42 32.42 32.39 32.40 1.2K
10:15 32.40 32.40 32.40 32.40 0.5K
10:16 32.37 32.39 32.37 32.39 4.1K
10:17 32.39 32.39 32.39 32.39 2.4K
10:18 32.39 32.39 32.39 32.39 0.5K
10:19 32.39 32.40 32.38 32.38 1.3K
10:20 32.38 32.39 32.34 32.34 41.1K
10:21 32.34 32.40 32.34 32.35 16.1K
10:22 32.35 32.35 32.33 32.33 0.7K
10:23 32.33 32.33 32.33 32.33 0.4K
10:24 32.33 32.36 32.33 32.36 4.0K
10:25 32.36 32.36 32.36 32.36 2.0K
10:26 32.33 32.33 32.30 32.30 1.7K
10:27 32.31 32.34 32.31 32.33 2.0K
10:28 32.33 32.33 32.27 32.27 1.9K
10:29 32.27 32.30 32.27 32.30 0.6K
10:30 32.30 32.30 32.28 32.28 2.9K
10:31 32.28 32.29 32.28 32.29 5.0K
10:32 32.29 32.33 32.29 32.33 2.0K
10:33 32.31 32.34 32.30 32.34 1.9K
10:34 32.34 32.34 32.34 32.34 0.4K
10:35 32.34 32.36 32.34 32.36 1.1K
10:36 32.36 32.36 32.36 32.36 1.0K
10:37 32.41 32.41 32.41 32.41 0.9K
10:38 32.41 32.41 32.40 32.40 0.8K
10:39 32.40 32.40 32.40 32.40 2.5K
10:40 32.40 32.42 32.40 32.42 28.7K
10:41 32.42 32.42 32.38 32.38 3.1K
10:42 32.38 32.38 32.38 32.38 1.1K
10:43 32.38 32.38 32.36 32.36 0.7K
10:44 32.36 32.36 32.36 32.36 1.1K
10:45 32.38 32.38 32.37 32.38 4.2K
10:46 32.39 32.39 32.35 32.35 7.4K
10:47 32.35 32.35 32.33 32.33 1.0K
10:48 32.33 32.33 32.33 32.33 0.1K
10:49 32.33 32.33 32.33 32.33 1.3K
10:50 32.35 32.35 32.35 32.35 0.9K
10:51 32.36 32.36 32.36 32.36 0.7K
10:52 32.35 32.35 32.35 32.35 0.6K
10:53 32.35 32.35 32.35 32.35 1.2K
10:54 32.35 32.35 32.35 32.35 1.5K
10:55 32.35 32.37 32.35 32.37 0.4K
10:56 32.37 32.37 32.37 32.37 0.4K
10:57 32.35 32.39 32.35 32.37 2.1K
10:58 32.37 32.39 32.37 32.39 1.4K
10:59 32.35 32.35 32.35 32.35 1.2K
11:00 32.35 32.35 32.35 32.35 0.2K
11:01 32.33 32.33 32.32 32.32 1.4K
11:02 32.32 32.32 32.32 32.32 0.9K
11:03 32.34 32.34 32.32 32.34 7.4K
11:04 32.34 32.34 32.34 32.34 0.1K
11:05 32.34 32.35 32.34 32.35 0.2K
11:06 32.36 32.39 32.35 32.37 3.6K
11:07 32.36 32.38 32.36 32.38 164.0K
11:08 32.38 32.41 32.38 32.39 6.5K
11:09 32.39 32.40 32.39 32.40 1.3K
11:10 32.40 32.41 32.40 32.41 1.3K
11:11 32.41 32.41 32.41 32.41 1.4K
11:12 32.45 32.48 32.45 32.45 3.1K
11:13 32.45 32.45 32.43 32.43 1.2K
11:14 32.43 32.44 32.42 32.42 1.2K
11:15 32.42 32.42 32.42 32.42 0.4K
11:16 32.42 32.42 32.42 32.42 0.4K
11:17 32.42 32.45 32.42 32.43 1.8K
11:18 32.43 32.43 32.43 32.43 0.7K
11:19 32.42 32.42 32.42 32.42 0.7K
11:20 32.42 32.42 32.42 32.42 0.7K
11:21 32.42 32.42 32.42 32.42 0.3K
11:22 32.42 32.47 32.42 32.47 1.4K
11:23 32.47 32.48 32.47 32.48 0.5K
11:24 32.48 32.48 32.46 32.46 1.3K
11:25 32.46 32.48 32.46 32.48 1.7K
11:26 32.48 32.48 32.48 32.48 0.4K
11:27 32.48 32.48 32.47 32.47 0.9K
11:28 32.47 32.47 32.46 32.46 0.5K
11:29 32.46 32.47 32.46 32.47 1.2K
11:30 32.48 32.48 32.48 32.48 0.9K
11:31 32.48 32.48 32.44 32.44 1.6K
11:32 32.44 32.44 32.44 32.44 0.7K
11:33 32.44 32.46 32.42 32.44 3.1K
11:34 32.44 32.44 32.44 32.44 0.7K
11:35 32.46 32.48 32.46 32.48 1.1K
11:36 32.50 32.50 32.50 32.50 0.8K
11:37 32.50 32.50 32.49 32.49 2.5K
11:38 32.49 32.49 32.49 32.49 0.4K
11:39 32.49 32.49 32.49 32.49 0.2K
11:40 32.49 32.49 32.49 32.49 0.3K
11:41 32.49 32.49 32.49 32.49 0.5K
11:42 32.49 32.49 32.46 32.46 2.6K
11:43 32.45 32.45 32.45 32.45 0.9K
11:44 32.45 32.46 32.45 32.46 1.4K
11:45 32.46 32.50 32.46 32.50 5.8K
11:46 32.50 32.53 32.50 32.52 3.0K
11:47 32.52 32.52 32.51 32.51 0.6K
11:48 32.51 32.51 32.50 32.50 0.4K
11:49 32.50 32.50 32.48 32.48 1.5K
11:50 32.48 32.54 32.48 32.54 4.9K
11:51 32.54 32.54 32.52 32.52 2.2K
11:52 32.52 32.52 32.52 32.52 0.4K
11:53 32.52 32.53 32.52 32.53 0.9K
11:54 32.53 32.53 32.53 32.53 0.4K
11:55 32.53 32.55 32.53 32.55 1.4K
11:56 32.55 32.55 32.53 32.53 1.6K
11:57 32.53 32.56 32.53 32.56 2.9K
11:58 32.57 32.58 32.55 32.58 1.7K
11:59 32.58 32.58 32.58 32.58 0.6K
12:00 32.58 32.58 32.56 32.56 1.4K
12:01 32.56 32.56 32.56 32.56 0.3K
12:02 32.56 32.56 32.54 32.54 4.0K
12:03 32.54 32.54 32.52 32.52 1.2K
12:04 32.52 32.52 32.52 32.52 0.6K
12:05 32.51 32.51 32.50 32.50 1.1K
12:06 32.50 32.51 32.50 32.51 0.8K
12:07 32.51 32.53 32.51 32.53 52.9K
12:08 32.51 32.51 32.51 32.51 1.9K
12:09 32.51 32.51 32.46 32.48 0.3K
12:10 32.48 32.48 32.48 32.48 1.2K
12:11 32.48 32.48 32.46 32.46 0.7K
12:12 32.46 32.48 32.46 32.48 0.4K
12:13 32.48 32.48 32.48 32.48 0.5K
12:14 32.46 32.46 32.46 32.46 1.9K
12:15 32.46 32.47 32.46 32.47 2.0K
12:16 32.47 32.47 32.46 32.46 0.6K
12:17 32.46 32.46 32.46 32.46 0.2K
12:18 32.46 32.48 32.46 32.47 2.4K
12:19 32.47 32.50 32.47 32.50 1.5K
12:20 32.50 32.51 32.50 32.50 1.1K
12:21 32.50 32.51 32.50 32.51 0.4K
12:22 32.51 32.51 32.49 32.49 1.6K
12:23 32.49 32.49 32.45 32.45 2.4K
12:24 32.45 32.49 32.45 32.49 1.0K
12:25 32.49 32.50 32.49 32.50 0.2K
12:26 32.50 32.50 32.50 32.50 0.4K
12:27 32.50 32.50 32.49 32.50 1.0K
12:28 32.50 32.50 32.47 32.47 1.4K
12:29 32.47 32.47 32.47 32.47 0.4K
12:30 32.47 32.49 32.47 32.49 2.2K
12:31 32.49 32.52 32.49 32.52 1.9K
12:32 32.52 32.52 32.50 32.50 0.3K
12:33 32.50 32.52 32.50 32.52 0.9K
12:34 32.52 32.53 32.52 32.53 0.6K
12:35 32.53 32.58 32.53 32.58 8.4K
12:36 32.58 32.58 32.58 32.58 0.5K
12:37 32.58 32.58 32.57 32.57 5.4K
12:38 32.57 32.57 32.57 32.57 0.4K
12:39 32.57 32.58 32.57 32.58 1.1K
12:40 32.58 32.59 32.58 32.59 0.2K
12:41 32.59 32.59 32.58 32.58 1.3K
12:42 32.58 32.58 32.57 32.57 1.1K
12:43 32.58 32.58 32.58 32.58 1.0K
12:44 32.58 32.59 32.58 32.59 1.0K
12:45 32.60 32.60 32.58 32.58 1.6K
12:46 32.58 32.58 32.58 32.58 0.3K
12:47 32.58 32.58 32.58 32.58 0.3K
12:48 32.58 32.58 32.54 32.54 1.2K
12:49 32.54 32.54 32.54 32.54 0.4K
12:50 32.54 32.54 32.54 32.54 0.5K
12:51 32.54 32.55 32.54 32.55 2.1K
12:52 32.55 32.56 32.55 32.56 0.6K
12:53 32.55 32.55 32.55 32.55 0.7K
12:54 32.53 32.53 32.53 32.53 2.3K
12:55 32.53 32.53 32.53 32.53 0.3K
12:56 32.53 32.53 32.53 32.53 0.5K
12:57 32.53 32.53 32.52 32.52 1.7K
12:58 32.53 32.53 32.52 32.53 1.9K
12:59 32.53 32.53 32.53 32.53 1.8K
13:00 32.53 32.53 32.53 32.53 0.4K
13:01 32.57 32.61 32.57 32.61 1.8K
13:02 32.61 32.61 32.61 32.61 0.5K
13:03 32.62 32.62 32.62 32.62 0.8K
13:04 32.62 32.62 32.62 32.62 0.9K
13:05 32.62 32.66 32.62 32.66 0.3K
13:06 32.66 32.67 32.66 32.67 1.5K
13:07 32.67 32.67 32.66 32.66 0.2K
13:08 32.66 32.67 32.66 32.67 0.3K
13:09 32.67 32.67 32.65 32.65 0.8K
13:10 32.65 32.66 32.65 32.66 1.6K
13:11 32.67 32.67 32.66 32.66 0.7K
13:12 32.66 32.66 32.63 32.63 1.5K
13:13 32.63 32.63 32.63 32.63 0.8K
13:14 32.63 32.64 32.63 32.64 0.8K
13:15 32.64 32.64 32.62 32.62 0.5K
13:16 32.62 32.63 32.62 32.63 0.4K
13:17 32.63 32.64 32.63 32.64 0.4K
13:18 32.64 32.64 32.64 32.64 0.3K
13:19 32.61 32.61 32.55 32.55 4.0K
13:20 32.56 32.56 32.56 32.56 2.3K
13:21 32.56 32.56 32.56 32.56 0.3K
13:22 32.56 32.56 32.55 32.55 0.5K
13:23 32.55 32.55 32.52 32.52 0.7K
13:24 32.52 32.52 32.52 32.52 1.5K
13:25 32.52 32.54 32.52 32.54 1.1K
13:26 32.54 32.54 32.54 32.54 0.2K
13:27 32.54 32.54 32.54 32.54 0.8K
13:28 32.54 32.54 32.53 32.53 0.8K
13:29 32.53 32.53 32.53 32.53 0.4K
13:30 32.53 32.53 32.53 32.53 0.5K
13:31 32.51 32.52 32.51 32.52 1.1K
13:32 32.52 32.52 32.49 32.49 5.9K
13:33 32.50 32.51 32.50 32.51 1.5K
13:34 32.51 32.51 32.51 32.51 0.1K
13:35 32.51 32.51 32.51 32.51 0.4K
13:36 32.51 32.51 32.51 32.51 0.4K
13:37 32.51 32.51 32.48 32.48 0.6K
13:38 32.50 32.52 32.50 32.50 2.5K
13:39 32.50 32.52 32.50 32.52 1.5K
13:40 32.52 32.52 32.52 32.52 0.2K
13:41 32.52 32.53 32.52 32.53 0.4K
13:42 32.53 32.53 32.53 32.53 0.5K
13:43 32.53 32.53 32.53 32.53 1.4K
13:44 32.53 32.53 32.53 32.53 0.7K
13:45 32.53 32.53 32.53 32.53 0.3K
13:46 32.53 32.53 32.53 32.53 0.2K
13:47 32.53 32.53 32.53 32.53 0.7K
13:48 32.54 32.56 32.54 32.56 2.8K
13:49 32.57 32.57 32.55 32.55 1.7K
13:50 32.55 32.55 32.55 32.55 1.1K
13:51 32.53 32.53 32.52 32.53 2.1K
13:52 32.53 32.53 32.51 32.51 2.2K
13:53 32.51 32.53 32.51 32.53 1.3K
13:54 32.53 32.53 32.52 32.52 1.4K
13:55 32.52 32.52 32.52 32.52 6.5K
13:56 32.50 32.50 32.50 32.50 0.7K
13:57 32.50 32.50 32.50 32.50 0.2K
13:58 32.50 32.50 32.50 32.50 1.4K
13:59 32.50 32.50 32.47 32.47 0.7K
14:00 32.47 32.47 32.46 32.46 0.9K
14:01 32.46 32.47 32.46 32.47 0.3K
14:02 32.48 32.48 32.47 32.47 1.3K
14:03 32.46 32.47 32.46 32.47 3.4K
14:04 32.47 32.48 32.47 32.48 0.8K
14:05 32.48 32.49 32.47 32.49 2.9K
14:06 32.49 32.49 32.49 32.49 0.2K
14:07 32.49 32.49 32.49 32.49 0.7K
14:08 32.49 32.49 32.49 32.49 0.7K
14:09 32.49 32.49 32.47 32.47 1.5K
14:10 32.47 32.47 32.47 32.47 1.1K
14:11 32.47 32.47 32.46 32.46 3.1K
14:12 32.46 32.46 32.46 32.46 0.4K
14:13 32.46 32.46 32.46 32.46 0.8K
14:14 32.46 32.46 32.46 32.46 0.5K
14:15 32.46 32.46 32.46 32.46 0.4K
14:16 32.45 32.45 32.44 32.44 2.6K
14:17 32.45 32.50 32.45 32.50 5.0K
14:18 32.50 32.52 32.49 32.52 2.9K
14:19 32.52 32.52 32.52 32.52 1.3K
14:20 32.51 32.52 32.50 32.51 2.6K
14:21 32.51 32.51 32.50 32.50 1.5K
14:22 32.50 32.50 32.50 32.50 0.8K
14:23 32.50 32.50 32.49 32.49 2.0K
14:24 32.48 32.48 32.48 32.48 1.0K
14:25 32.48 32.48 32.47 32.48 1.7K
14:26 32.48 32.48 32.48 32.48 0.9K
14:27 32.48 32.48 32.48 32.48 1.5K
14:28 32.50 32.50 32.50 32.50 3.2K
14:29 32.50 32.50 32.50 32.50 1.5K
14:30 32.50 32.50 32.49 32.49 4.0K
14:31 32.49 32.49 32.48 32.48 1.7K
14:32 32.48 32.48 32.48 32.48 0.3K
14:33 32.48 32.49 32.48 32.49 1.3K
14:34 32.49 32.50 32.49 32.50 1.3K
14:35 32.50 32.51 32.50 32.51 1.0K
14:36 32.51 32.53 32.49 32.49 4.0K
14:37 32.49 32.49 32.46 32.46 3.9K
14:38 32.47 32.47 32.47 32.47 3.2K
14:39 32.47 32.49 32.47 32.49 3.0K
14:40 32.49 32.51 32.49 32.51 0.4K
14:41 32.51 32.51 32.51 32.51 1.0K
14:42 32.51 32.55 32.51 32.55 2.4K
14:43 32.55 32.56 32.55 32.56 1.5K
14:44 32.55 32.56 32.55 32.56 2.8K
14:45 32.56 32.56 32.56 32.56 0.4K
14:46 32.56 32.56 32.55 32.55 1.9K
14:47 32.55 32.55 32.53 32.53 2.7K
14:48 32.53 32.54 32.53 32.54 1.6K
14:49 32.54 32.54 32.54 32.54 1.2K
14:50 32.55 32.55 32.55 32.55 0.8K
14:51 32.55 32.55 32.54 32.54 2.7K
14:52 32.54 32.55 32.54 32.55 2.8K
14:53 32.55 32.55 32.54 32.54 1.3K
14:54 32.55 32.57 32.55 32.57 55.9K
14:55 32.56 32.56 32.54 32.54 2.3K
14:56 32.54 32.55 32.54 32.55 3.3K
14:57 32.55 32.55 32.55 32.55 1.0K
14:58 32.55 32.55 32.53 32.53 2.7K
14:59 32.53 32.53 32.52 32.52 1.0K
15:00 32.52 32.52 32.48 32.48 3.3K
15:01 32.49 32.50 32.49 32.49 4.0K
15:02 32.49 32.49 32.49 32.49 0.7K
15:03 32.50 32.50 32.50 32.50 1.2K
15:04 32.49 32.49 32.48 32.49 2.3K
15:05 32.49 32.52 32.49 32.52 2.7K
15:06 32.52 32.52 32.52 32.52 1.0K
15:07 32.52 32.54 32.52 32.54 3.0K
15:08 32.54 32.55 32.54 32.55 3.3K
15:09 32.55 32.57 32.55 32.56 2.0K
15:10 32.56 32.56 32.56 32.56 1.0K
15:11 32.56 32.56 32.54 32.54 3.2K
15:12 32.54 32.56 32.54 32.56 2.5K
15:13 32.56 32.56 32.56 32.56 0.4K
15:14 32.56 32.56 32.54 32.54 2.6K
15:15 32.54 32.58 32.54 32.58 5.6K
15:16 32.58 32.60 32.58 32.60 1.9K
15:17 32.60 32.62 32.60 32.62 1.0K
15:18 32.62 32.62 32.59 32.59 1.2K
15:19 32.59 32.59 32.57 32.57 52.6K
15:20 32.57 32.57 32.56 32.57 4.2K
15:21 32.57 32.59 32.57 32.59 3.8K
15:22 32.59 32.64 32.59 32.63 2.8K
15:23 32.63 32.68 32.63 32.67 3.0K
15:24 32.67 32.67 32.67 32.67 0.8K
15:25 32.68 32.68 32.68 32.68 2.4K
15:26 32.68 32.68 32.68 32.68 1.8K
15:27 32.68 32.68 32.61 32.61 17.5K
15:28 32.61 32.61 32.58 32.58 1.1K
15:29 32.58 32.63 32.57 32.61 6.1K
15:30 32.61 32.61 32.61 32.61 0.9K
15:31 32.61 32.62 32.61 32.61 3.1K
15:32 32.61 32.61 32.61 32.61 0.9K
15:33 32.63 32.63 32.62 32.62 3.1K
15:34 32.63 32.63 32.61 32.61 4.1K
15:35 32.61 32.61 32.55 32.56 27.9K
15:36 32.57 32.59 32.57 32.59 70.1K
15:37 32.59 32.59 32.56 32.56 6.7K
15:38 32.56 32.56 32.54 32.54 3.9K
15:39 32.54 32.56 32.54 32.54 20.4K
15:40 32.57 32.57 32.54 32.54 19.2K
15:41 32.55 32.58 32.55 32.57 8.2K
15:42 32.57 32.57 32.51 32.51 14.6K
15:43 32.51 32.53 32.51 32.53 6.8K
15:44 32.53 32.54 32.51 32.51 5.8K
15:45 32.52 32.53 32.50 32.50 11.2K
15:46 32.50 32.50 32.47 32.47 9.3K
15:47 32.47 32.47 32.47 32.47 6.5K
15:48 32.47 32.48 32.47 32.48 8.2K
15:49 32.48 32.51 32.48 32.51 10.1K
15:50 32.53 32.53 32.52 32.53 9.4K
15:51 32.54 32.61 32.54 32.58 14.0K
15:52 32.55 32.56 32.55 32.55 12.5K
15:53 32.55 32.57 32.55 32.57 13.7K
15:54 32.55 32.57 32.55 32.57 16.1K
15:55 32.58 32.59 32.56 32.56 22.8K
15:56 32.56 32.60 32.56 32.57 39.7K
15:57 32.57 32.57 32.55 32.56 24.6K
15:58 32.56 32.57 32.55 32.55 25.8K
15:59 32.55 32.56 32.53 32.55 40.3K
16:00 32.54 32.54 32.50 32.50 414.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available