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 32.46 33.02 32.41 32.41 31.1K
09:32 32.61 32.61 32.61 32.61 0.3K
09:33 32.61 32.73 32.61 32.73 1.4K
09:34 32.73 32.73 32.73 32.73 0.4K
09:35 32.73 32.73 32.73 32.73 0.5K
09:36 32.73 32.73 32.73 32.73 0.1K
09:37 32.73 32.73 32.73 32.73 1.0K
09:38 32.73 32.73 32.66 32.66 2.0K
09:39 32.66 32.66 32.66 32.66 1.6K
09:40 32.78 32.87 32.78 32.87 6.5K
09:41 32.87 32.98 32.87 32.94 2.9K
09:42 32.96 32.96 32.96 32.96 5.7K
09:43 32.96 32.96 32.92 32.92 0.9K
09:44 32.92 32.92 32.85 32.85 1.1K
09:45 32.85 32.85 32.85 32.85 0.4K
09:46 32.85 32.85 32.81 32.81 0.3K
09:47 32.81 32.81 32.78 32.78 0.4K
09:48 32.78 32.78 32.78 32.78 0.1K
09:49 32.78 32.78 32.78 32.78 0.2K
09:50 32.78 32.78 32.78 32.78 0.6K
09:51 32.80 32.80 32.80 32.80 0.4K
09:52 32.80 32.80 32.71 32.76 3.4K
09:53 32.73 32.76 32.73 32.76 0.4K
09:54 32.76 32.80 32.76 32.80 1.3K
09:55 32.80 32.80 32.80 32.80 0.3K
09:56 32.80 32.80 32.80 32.80 0.1K
09:57 32.81 32.81 32.81 32.81 2.4K
09:58 32.81 32.81 32.81 32.81 0.3K
09:59 32.81 32.81 32.75 32.75 1.0K
10:00 32.73 32.73 32.71 32.71 2.8K
10:01 32.71 32.71 32.59 32.59 5.0K
10:02 32.59 32.63 32.59 32.63 1.1K
10:03 32.58 32.63 32.58 32.60 1.1K
10:04 32.60 32.64 32.60 32.64 0.7K
10:05 32.64 32.65 32.63 32.65 1.9K
10:06 32.65 32.70 32.65 32.70 0.8K
10:07 32.70 32.73 32.70 32.73 4.2K
10:08 32.74 32.78 32.74 32.78 17.2K
10:09 32.78 32.78 32.76 32.76 6.0K
10:10 32.72 32.75 32.72 32.74 10.7K
10:11 32.71 32.71 32.70 32.71 3.7K
10:12 32.74 32.74 32.73 32.73 2.2K
10:13 32.73 32.73 32.73 32.73 0.8K
10:14 32.72 32.75 32.72 32.75 1.3K
10:15 32.76 32.78 32.76 32.78 2.1K
10:16 32.78 32.78 32.76 32.77 0.6K
10:17 32.78 32.78 32.77 32.78 2.3K
10:18 32.77 32.77 32.77 32.77 1.1K
10:19 32.75 32.76 32.75 32.75 3.3K
10:20 32.75 32.77 32.73 32.77 1.5K
10:21 32.77 32.83 32.77 32.83 2.2K
10:22 32.85 32.85 32.84 32.84 0.7K
10:23 32.85 32.86 32.85 32.86 2.0K
10:24 32.86 32.87 32.86 32.87 8.7K
10:25 32.86 32.86 32.83 32.83 2.0K
10:26 32.83 32.84 32.83 32.84 4.1K
10:27 32.86 32.86 32.83 32.83 3.1K
10:28 32.83 32.85 32.83 32.84 2.3K
10:29 32.83 32.83 32.82 32.82 1.4K
10:30 32.80 32.80 32.80 32.80 1.4K
10:31 32.83 32.85 32.83 32.85 3.8K
10:32 32.83 32.83 32.83 32.83 1.4K
10:33 32.82 32.82 32.81 32.81 1.7K
10:34 32.82 32.83 32.82 32.83 2.2K
10:35 32.83 32.83 32.80 32.80 1.1K
10:36 32.80 32.82 32.78 32.82 4.6K
10:37 32.82 32.82 32.82 32.82 2.3K
10:38 32.82 32.82 32.81 32.81 1.6K
10:39 32.81 32.81 32.78 32.78 1.0K
10:40 32.78 32.79 32.78 32.79 1.6K
10:41 32.79 32.82 32.78 32.82 4.9K
10:42 32.82 32.83 32.82 32.83 1.2K
10:43 32.83 32.83 32.82 32.82 0.6K
10:44 32.82 32.85 32.82 32.85 3.0K
10:45 32.85 32.85 32.84 32.84 0.9K
10:46 32.84 32.84 32.84 32.84 0.4K
10:47 32.84 32.84 32.78 32.78 4.1K
10:48 32.78 32.80 32.78 32.78 0.7K
10:49 32.78 32.81 32.78 32.80 6.1K
10:50 32.79 32.79 32.77 32.77 14.9K
10:51 32.77 32.78 32.77 32.78 2.0K
10:52 32.78 32.81 32.78 32.81 5.6K
10:53 32.81 32.81 32.78 32.78 1.4K
10:54 32.77 32.80 32.77 32.80 2.4K
10:55 32.80 32.80 32.76 32.79 26.9K
10:56 32.80 32.80 32.80 32.80 1.4K
10:57 32.80 32.80 32.78 32.78 1.6K
10:58 32.78 32.81 32.77 32.80 3.0K
10:59 32.78 32.78 32.78 32.78 0.6K
11:00 32.78 32.80 32.78 32.80 1.8K
11:01 32.80 32.80 32.80 32.80 0.3K
11:02 32.81 32.81 32.77 32.77 2.5K
11:03 32.77 32.80 32.77 32.78 0.9K
11:04 32.78 32.80 32.78 32.79 2.5K
11:05 32.78 32.79 32.78 32.79 0.8K
11:06 32.79 32.82 32.79 32.82 4.1K
11:07 32.82 32.82 32.82 32.82 0.4K
11:08 32.81 32.84 32.81 32.84 5.6K
11:09 32.84 32.84 32.84 32.84 0.0K
11:10 32.86 32.86 32.82 32.84 1.0K
11:11 32.86 32.86 32.85 32.85 0.8K
11:12 32.85 32.87 32.83 32.84 2.8K
11:13 32.84 32.84 32.81 32.81 1.4K
11:14 32.84 32.88 32.84 32.88 2.3K
11:15 32.88 32.88 32.84 32.84 1.1K
11:16 32.84 32.84 32.84 32.84 0.4K
11:17 32.84 32.84 32.84 32.84 0.3K
11:18 32.87 32.87 32.87 32.87 1.8K
11:19 32.87 32.87 32.85 32.85 0.4K
11:20 32.82 32.83 32.82 32.83 2.7K
11:21 32.83 32.83 32.83 32.83 2.0K
11:22 32.83 32.83 32.81 32.82 6.9K
11:23 32.83 32.87 32.83 32.87 5.6K
11:24 32.87 32.87 32.84 32.84 1.4K
11:25 32.84 32.85 32.84 32.85 1.2K
11:26 32.87 32.87 32.85 32.85 1.4K
11:27 32.85 32.86 32.85 32.86 0.3K
11:28 32.86 32.86 32.85 32.85 0.5K
11:29 32.84 32.84 32.79 32.79 3.4K
11:30 32.80 32.82 32.80 32.82 4.5K
11:31 32.87 32.89 32.87 32.89 2.8K
11:32 32.89 32.89 32.89 32.89 0.5K
11:33 32.89 32.89 32.87 32.87 2.1K
11:34 32.86 32.86 32.85 32.85 3.7K
11:35 32.86 32.86 32.83 32.83 1.7K
11:36 32.82 32.82 32.81 32.82 3.7K
11:37 32.82 32.82 32.81 32.81 1.3K
11:38 32.82 32.82 32.81 32.81 2.3K
11:39 32.82 32.82 32.81 32.81 1.8K
11:40 32.82 32.82 32.81 32.81 2.5K
11:41 32.81 32.81 32.81 32.81 0.8K
11:42 32.81 32.81 32.81 32.81 0.6K
11:43 32.81 32.81 32.80 32.80 2.6K
11:44 32.80 32.80 32.79 32.79 0.9K
11:45 32.78 32.78 32.78 32.78 0.9K
11:46 32.78 32.78 32.78 32.78 0.3K
11:47 32.78 32.78 32.78 32.78 1.0K
11:48 32.77 32.77 32.77 32.77 6.1K
11:49 32.77 32.77 32.77 32.77 0.8K
11:50 32.77 32.77 32.77 32.77 2.8K
11:51 32.77 32.78 32.77 32.78 3.9K
11:52 32.78 32.78 32.76 32.76 2.0K
11:53 32.76 32.76 32.75 32.75 1.5K
11:54 32.75 32.76 32.75 32.76 0.8K
11:55 32.77 32.82 32.77 32.82 32.3K
11:56 32.82 32.83 32.82 32.83 2.3K
11:57 32.83 32.83 32.83 32.83 2.4K
11:58 32.83 32.84 32.81 32.83 1.5K
11:59 32.81 32.83 32.81 32.82 1.6K
12:00 32.82 32.83 32.82 32.82 3.3K
12:01 32.83 32.86 32.83 32.86 5.8K
12:02 32.86 32.86 32.85 32.85 1.3K
12:03 32.85 32.85 32.85 32.85 1.3K
12:04 32.85 32.85 32.85 32.85 0.7K
12:05 32.84 32.84 32.82 32.82 3.4K
12:06 32.82 32.82 32.82 32.82 0.9K
12:07 32.83 32.83 32.83 32.83 1.2K
12:08 32.83 32.84 32.83 32.84 4.4K
12:09 32.84 32.84 32.83 32.83 2.7K
12:10 32.83 32.83 32.83 32.83 0.4K
12:11 32.84 32.85 32.84 32.84 1.9K
12:12 32.85 32.85 32.84 32.84 4.3K
12:13 32.82 32.84 32.82 32.84 2.3K
12:14 32.84 32.86 32.84 32.86 4.2K
12:15 32.85 32.86 32.85 32.86 2.2K
12:16 32.85 32.85 32.85 32.85 0.8K
12:17 32.85 32.86 32.85 32.86 1.2K
12:18 32.86 32.86 32.86 32.86 1.6K
12:19 32.86 32.86 32.86 32.86 0.5K
12:20 32.86 32.86 32.86 32.86 0.9K
12:21 32.86 32.87 32.86 32.87 0.8K
12:22 32.87 32.87 32.85 32.85 1.8K
12:23 32.84 32.84 32.84 32.84 0.5K
12:24 32.84 32.84 32.84 32.84 0.6K
12:25 32.84 32.84 32.84 32.84 4.2K
12:26 32.84 32.84 32.81 32.81 2.4K
12:27 32.81 32.81 32.80 32.80 0.9K
12:28 32.80 32.80 32.80 32.80 0.3K
12:29 32.80 32.82 32.80 32.82 2.3K
12:30 32.82 32.82 32.82 32.82 1.1K
12:31 32.82 32.82 32.82 32.82 0.4K
12:32 32.82 32.83 32.82 32.83 3.4K
12:33 32.83 32.84 32.83 32.84 3.5K
12:34 32.82 32.82 32.82 32.82 1.5K
12:35 32.82 32.82 32.81 32.81 1.5K
12:36 32.82 32.82 32.80 32.80 5.1K
12:37 32.79 32.80 32.79 32.80 1.2K
12:38 32.81 32.81 32.81 32.81 1.6K
12:39 32.81 32.81 32.81 32.81 0.4K
12:40 32.81 32.84 32.81 32.83 1.4K
12:41 32.83 32.84 32.83 32.84 0.4K
12:42 32.84 32.84 32.81 32.81 1.7K
12:43 32.81 32.81 32.81 32.81 1.0K
12:44 32.81 32.81 32.80 32.80 0.9K
12:45 32.80 32.80 32.80 32.80 0.3K
12:46 32.80 32.80 32.79 32.79 1.5K
12:47 32.79 32.80 32.79 32.80 4.3K
12:48 32.80 32.83 32.80 32.83 3.1K
12:49 32.83 32.83 32.83 32.83 0.8K
12:50 32.83 32.83 32.83 32.83 0.8K
12:51 32.83 32.85 32.83 32.85 0.2K
12:52 32.85 32.85 32.84 32.84 0.7K
12:53 32.84 32.86 32.84 32.86 2.6K
12:54 32.85 32.86 32.84 32.84 2.9K
12:55 32.83 32.83 32.82 32.82 2.3K
12:56 32.82 32.82 32.82 32.82 0.6K
12:57 32.82 32.82 32.82 32.82 1.1K
12:58 32.82 32.83 32.82 32.83 2.9K
12:59 32.83 32.83 32.83 32.83 0.9K
13:00 32.83 32.85 32.83 32.85 4.1K
13:01 32.85 32.87 32.85 32.87 2.8K
13:02 32.87 32.87 32.87 32.87 0.8K
13:03 32.87 32.87 32.86 32.86 0.9K
13:04 32.86 32.86 32.86 32.86 0.5K
13:05 32.86 32.86 32.86 32.86 0.6K
13:06 32.86 32.86 32.84 32.84 2.1K
13:07 32.85 32.85 32.85 32.85 2.3K
13:08 32.85 32.86 32.85 32.86 1.7K
13:09 32.86 32.86 32.86 32.86 0.5K
13:10 32.86 32.88 32.86 32.88 0.7K
13:11 32.89 32.91 32.89 32.90 3.6K
13:12 32.90 32.90 32.88 32.88 2.7K
13:13 32.88 32.88 32.88 32.88 0.3K
13:14 32.88 32.88 32.88 32.88 1.5K
13:15 32.88 32.88 32.86 32.86 2.8K
13:16 32.86 32.86 32.86 32.86 0.4K
13:17 32.87 32.87 32.87 32.87 0.7K
13:18 32.87 32.87 32.87 32.87 0.8K
13:19 32.87 32.87 32.84 32.84 1.4K
13:20 32.84 32.84 32.84 32.84 0.6K
13:21 32.84 32.84 32.84 32.84 1.5K
13:22 32.84 32.85 32.84 32.85 2.3K
13:23 32.85 32.85 32.84 32.84 1.8K
13:24 32.84 32.84 32.83 32.83 1.4K
13:25 32.83 32.83 32.83 32.83 1.0K
13:26 32.83 32.83 32.83 32.83 0.3K
13:27 32.83 32.83 32.83 32.83 0.5K
13:28 32.82 32.82 32.79 32.79 2.1K
13:29 32.79 32.79 32.79 32.79 2.9K
13:30 32.79 32.79 32.77 32.77 3.3K
13:31 32.77 32.81 32.77 32.81 1.5K
13:32 32.81 32.81 32.81 32.81 0.3K
13:33 32.81 32.81 32.80 32.80 0.5K
13:34 32.78 32.79 32.78 32.79 4.5K
13:35 32.79 32.79 32.79 32.79 1.7K
13:36 32.79 32.79 32.79 32.79 0.6K
13:37 32.80 32.80 32.77 32.77 2.6K
13:38 32.78 32.80 32.78 32.80 3.6K
13:39 32.81 32.81 32.81 32.81 0.7K
13:40 32.82 32.83 32.82 32.83 1.3K
13:41 32.83 32.83 32.82 32.82 1.3K
13:42 32.83 32.83 32.82 32.83 3.1K
13:43 32.83 32.87 32.83 32.87 1.4K
13:44 32.87 32.87 32.86 32.86 1.9K
13:45 32.86 32.87 32.85 32.87 2.4K
13:46 32.87 32.87 32.86 32.86 0.9K
13:47 32.86 32.87 32.85 32.85 4.0K
13:48 32.85 32.85 32.84 32.84 0.7K
13:49 32.88 32.90 32.88 32.90 7.6K
13:50 32.90 32.90 32.87 32.87 3.1K
13:51 32.87 32.87 32.84 32.86 4.2K
13:52 32.87 32.87 32.86 32.86 1.3K
13:53 32.85 32.85 32.85 32.85 2.6K
13:54 32.86 32.86 32.86 32.86 1.7K
13:55 32.86 32.86 32.86 32.86 0.5K
13:56 32.85 32.85 32.83 32.83 1.4K
13:57 32.83 32.83 32.82 32.82 1.1K
13:58 32.82 32.82 32.82 32.82 2.6K
13:59 32.82 32.83 32.82 32.83 1.2K
14:00 32.83 32.86 32.83 32.86 2.6K
14:01 32.86 32.86 32.86 32.86 1.4K
14:02 32.86 32.87 32.86 32.87 0.7K
14:03 32.87 32.87 32.87 32.87 0.8K
14:04 32.89 32.90 32.89 32.90 2.1K
14:05 32.89 32.89 32.89 32.89 0.8K
14:06 32.89 32.89 32.88 32.88 1.2K
14:07 32.88 32.88 32.88 32.88 0.9K
14:08 32.88 32.89 32.87 32.87 1.2K
14:09 32.87 32.87 32.86 32.86 2.6K
14:10 32.86 32.87 32.86 32.87 1.6K
14:11 32.86 32.88 32.86 32.88 3.5K
14:12 32.88 32.88 32.88 32.88 0.4K
14:13 32.88 32.89 32.88 32.89 3.6K
14:14 32.89 32.89 32.87 32.89 3.7K
14:15 32.89 32.89 32.89 32.89 0.3K
14:16 32.89 32.89 32.89 32.89 0.5K
14:17 32.87 32.87 32.85 32.85 1.4K
14:18 32.85 32.86 32.85 32.86 0.6K
14:19 32.86 32.87 32.86 32.87 1.1K
14:20 32.86 32.86 32.85 32.85 2.0K
14:21 32.85 32.85 32.85 32.85 0.7K
14:22 32.85 32.85 32.84 32.85 3.6K
14:23 32.85 32.86 32.85 32.86 3.0K
14:24 32.86 32.86 32.85 32.85 1.4K
14:25 32.85 32.85 32.85 32.85 0.6K
14:26 32.85 32.85 32.85 32.85 0.8K
14:27 32.85 32.85 32.85 32.85 1.9K
14:28 32.85 32.85 32.85 32.85 0.4K
14:29 32.85 32.86 32.85 32.86 1.3K
14:30 32.86 32.86 32.86 32.86 1.1K
14:31 32.85 32.85 32.85 32.85 2.6K
14:32 32.85 32.89 32.85 32.89 4.4K
14:33 32.89 32.89 32.89 32.89 2.5K
14:34 32.88 32.90 32.88 32.90 7.5K
14:35 32.90 32.90 32.89 32.89 2.7K
14:36 32.89 32.89 32.89 32.89 0.6K
14:37 32.88 32.88 32.88 32.88 2.1K
14:38 32.87 32.87 32.86 32.86 3.1K
14:39 32.86 32.86 32.85 32.86 2.5K
14:40 32.88 32.89 32.88 32.89 2.8K
14:41 32.90 32.91 32.90 32.91 1.4K
14:42 32.92 32.93 32.92 32.92 3.1K
14:43 32.92 32.92 32.92 32.92 1.9K
14:44 32.91 32.92 32.91 32.92 1.4K
14:45 32.92 32.92 32.89 32.89 3.1K
14:46 32.88 32.88 32.87 32.88 1.8K
14:47 32.88 32.89 32.87 32.89 4.1K
14:48 32.89 32.89 32.89 32.89 0.5K
14:49 32.89 32.90 32.89 32.90 1.3K
14:50 32.90 32.90 32.89 32.89 1.6K
14:51 32.89 32.90 32.89 32.90 0.9K
14:52 32.90 32.90 32.86 32.86 4.1K
14:53 32.84 32.86 32.83 32.83 6.7K
14:54 32.82 32.83 32.82 32.83 3.6K
14:55 32.82 32.83 32.82 32.83 2.8K
14:56 32.83 32.84 32.82 32.83 1.8K
14:57 32.83 32.84 32.82 32.82 4.9K
14:58 32.82 32.82 32.80 32.81 5.5K
14:59 32.82 32.82 32.82 32.82 3.3K
15:00 32.82 32.82 32.76 32.76 5.4K
15:01 32.76 32.76 32.75 32.76 2.9K
15:02 32.76 32.76 32.75 32.75 6.8K
15:03 32.75 32.75 32.75 32.75 3.0K
15:04 32.75 32.76 32.75 32.76 5.4K
15:05 32.76 32.78 32.76 32.78 7.4K
15:06 32.78 32.78 32.78 32.78 2.3K
15:07 32.80 32.80 32.80 32.80 0.5K
15:08 32.80 32.80 32.80 32.80 0.8K
15:09 32.80 32.80 32.78 32.78 8.1K
15:10 32.79 32.80 32.78 32.80 7.6K
15:11 32.80 32.80 32.80 32.80 3.6K
15:12 32.80 32.81 32.80 32.81 1.7K
15:13 32.81 32.81 32.80 32.80 3.7K
15:14 32.80 32.81 32.80 32.81 2.7K
15:15 32.81 32.84 32.81 32.84 2.9K
15:16 32.84 32.84 32.83 32.83 2.3K
15:17 32.83 32.86 32.83 32.86 4.9K
15:18 32.86 32.87 32.86 32.87 2.1K
15:19 32.88 32.88 32.86 32.86 3.0K
15:20 32.86 32.86 32.86 32.86 0.7K
15:21 32.86 32.88 32.86 32.88 4.5K
15:22 32.88 32.90 32.88 32.90 6.2K
15:23 32.90 32.91 32.90 32.91 2.2K
15:24 32.91 32.91 32.89 32.89 2.7K
15:25 32.89 32.89 32.87 32.87 1.8K
15:26 32.87 32.87 32.86 32.87 5.7K
15:27 32.88 32.88 32.87 32.87 2.6K
15:28 32.87 32.88 32.86 32.86 3.9K
15:29 32.85 32.85 32.82 32.82 3.9K
15:30 32.82 32.83 32.82 32.83 4.0K
15:31 32.83 32.84 32.82 32.82 5.2K
15:32 32.84 32.84 32.84 32.84 3.0K
15:33 32.84 32.86 32.84 32.86 3.5K
15:34 32.86 32.86 32.86 32.86 7.2K
15:35 32.87 32.87 32.85 32.86 3.8K
15:36 32.86 32.88 32.86 32.87 2.5K
15:37 32.86 32.88 32.86 32.88 5.8K
15:38 32.88 32.89 32.87 32.89 7.3K
15:39 32.89 32.91 32.89 32.90 4.2K
15:40 32.89 32.89 32.87 32.87 8.2K
15:41 32.87 32.87 32.85 32.87 17.9K
15:42 32.87 32.88 32.87 32.87 10.6K
15:43 32.87 32.88 32.86 32.88 8.9K
15:44 32.88 32.91 32.87 32.91 8.0K
15:45 32.88 32.89 32.88 32.89 9.5K
15:46 32.89 32.90 32.89 32.90 6.7K
15:47 32.90 32.91 32.89 32.89 8.2K
15:48 32.89 32.89 32.87 32.88 10.7K
15:49 32.88 32.92 32.88 32.92 6.7K
15:50 32.92 32.92 32.92 32.92 1.4K
15:51 32.92 32.94 32.92 32.93 17.3K
15:52 32.93 32.94 32.92 32.93 14.4K
15:53 32.94 32.94 32.91 32.91 13.8K
15:54 32.91 32.91 32.89 32.89 8.6K
15:55 32.89 32.91 32.88 32.88 16.3K
15:56 32.88 32.93 32.88 32.92 17.1K
15:57 32.92 32.94 32.92 32.94 14.6K
15:58 32.93 32.93 32.86 32.86 26.3K
15:59 32.87 32.88 32.86 32.87 31.5K
16:00 32.87 32.88 32.81 32.84 821.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available