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 32.87 32.87 32.55 32.84 19.3K
09:32 32.82 32.82 32.76 32.76 12.6K
09:33 32.76 32.76 32.67 32.67 0.2K
09:34 32.67 32.67 32.67 32.67 1.5K
09:35 32.67 32.73 32.67 32.73 1.8K
09:36 32.73 32.79 32.73 32.73 1.0K
09:37 32.73 32.73 32.73 32.73 0.1K
09:38 32.73 32.85 32.73 32.85 0.6K
09:39 32.85 32.85 32.85 32.85 0.1K
09:40 32.85 32.85 32.82 32.82 0.7K
09:41 32.83 32.88 32.83 32.88 3.1K
09:42 32.88 32.96 32.88 32.96 2.6K
09:43 33.00 33.00 32.92 32.95 11.0K
09:44 32.95 32.99 32.95 32.99 0.6K
09:45 32.99 33.04 32.99 33.04 1.2K
09:46 33.04 33.04 32.98 32.98 1.2K
09:47 32.93 32.97 32.92 32.94 1.5K
09:48 32.94 32.94 32.89 32.90 0.6K
09:49 32.90 33.03 32.90 33.03 1.3K
09:50 32.93 32.93 32.93 32.93 0.9K
09:51 32.93 32.93 32.92 32.92 1.9K
09:52 32.92 32.92 32.92 32.92 0.6K
09:53 32.92 32.92 32.92 32.92 0.5K
09:54 32.92 32.92 32.92 32.92 0.1K
09:55 32.92 32.94 32.92 32.93 0.8K
09:56 32.93 32.93 32.93 32.93 1.4K
09:57 32.93 32.93 32.93 32.93 0.9K
09:58 32.93 32.93 32.93 32.93 0.4K
09:59 32.93 32.93 32.93 32.93 0.2K
10:00 32.93 32.95 32.93 32.94 5.7K
10:01 32.94 32.97 32.94 32.97 1.4K
10:02 32.97 32.98 32.96 32.96 1.7K
10:03 32.98 32.99 32.98 32.99 1.7K
10:04 32.99 33.00 32.99 33.00 1.3K
10:05 33.04 33.04 32.99 33.00 102.3K
10:06 33.00 33.01 33.00 33.01 2.5K
10:07 33.01 33.01 32.99 32.99 4.4K
10:08 32.94 32.94 32.92 32.92 2.3K
10:09 32.94 32.96 32.94 32.96 2.0K
10:10 32.96 32.96 32.96 32.96 0.6K
10:11 32.96 32.96 32.96 32.96 0.5K
10:12 32.94 32.94 32.89 32.89 2.2K
10:13 32.89 32.89 32.86 32.86 3.0K
10:14 32.86 32.86 32.81 32.81 1.6K
10:15 32.81 32.81 32.80 32.80 1.2K
10:16 32.80 32.80 32.78 32.79 4.1K
10:17 32.79 32.79 32.74 32.74 3.0K
10:18 32.74 32.74 32.69 32.69 0.8K
10:19 32.69 32.79 32.69 32.79 2.4K
10:20 32.81 32.88 32.81 32.88 9.7K
10:21 32.88 32.88 32.86 32.86 4.1K
10:22 32.86 32.86 32.78 32.78 3.5K
10:23 32.78 32.78 32.77 32.77 3.5K
10:24 32.80 32.80 32.80 32.80 1.4K
10:25 32.80 32.80 32.79 32.80 2.2K
10:26 32.80 32.80 32.80 32.80 0.6K
10:27 32.80 32.81 32.76 32.81 1.3K
10:28 32.81 32.81 32.81 32.81 1.0K
10:29 32.81 32.81 32.81 32.81 2.8K
10:30 32.81 32.88 32.81 32.85 2.8K
10:31 32.84 32.85 32.81 32.81 2.7K
10:32 32.81 32.81 32.79 32.79 1.9K
10:33 32.83 32.83 32.80 32.80 0.6K
10:34 32.82 32.82 32.80 32.80 1.4K
10:35 32.80 32.81 32.79 32.79 3.1K
10:36 32.81 32.81 32.78 32.79 2.9K
10:37 32.76 32.78 32.76 32.78 1.7K
10:38 32.78 32.84 32.78 32.84 1.7K
10:39 32.84 32.84 32.84 32.84 0.3K
10:40 32.84 32.84 32.82 32.82 0.3K
10:41 32.81 32.81 32.75 32.75 3.9K
10:42 32.78 32.78 32.78 32.78 2.5K
10:43 32.78 32.80 32.75 32.80 2.1K
10:44 32.80 32.80 32.74 32.75 3.5K
10:45 32.75 32.75 32.72 32.72 0.5K
10:46 32.75 32.77 32.73 32.73 0.9K
10:47 32.75 32.80 32.75 32.80 3.4K
10:48 32.80 32.80 32.77 32.77 2.3K
10:49 32.77 32.78 32.74 32.78 1.5K
10:50 32.80 32.80 32.80 32.80 1.1K
10:51 32.80 32.80 32.76 32.76 3.2K
10:52 32.74 32.75 32.74 32.75 1.7K
10:53 32.75 32.75 32.72 32.74 4.0K
10:54 32.74 32.77 32.74 32.74 9.7K
10:55 32.76 32.82 32.76 32.82 3.9K
10:56 32.82 32.82 32.82 32.82 0.4K
10:57 32.80 32.80 32.77 32.77 4.0K
10:58 32.77 32.78 32.76 32.78 3.6K
10:59 32.78 32.79 32.78 32.78 2.0K
11:00 32.78 32.78 32.78 32.78 0.6K
11:01 32.79 32.82 32.79 32.82 1.7K
11:02 32.82 32.84 32.81 32.84 5.3K
11:03 32.84 32.84 32.84 32.84 0.3K
11:04 32.84 32.87 32.84 32.87 0.5K
11:05 32.87 32.87 32.85 32.85 2.6K
11:06 32.85 32.85 32.82 32.82 2.2K
11:07 32.82 32.82 32.82 32.82 0.2K
11:08 32.82 32.83 32.80 32.81 11.8K
11:09 32.81 32.81 32.79 32.79 4.2K
11:10 32.81 32.81 32.79 32.79 8.9K
11:11 32.79 32.80 32.79 32.80 1.6K
11:12 32.80 32.80 32.77 32.77 2.7K
11:13 32.77 32.77 32.71 32.71 42.1K
11:14 32.73 32.74 32.70 32.70 6.3K
11:15 32.70 32.71 32.70 32.71 2.5K
11:16 32.66 32.66 32.65 32.65 3.5K
11:17 32.65 32.65 32.63 32.63 3.4K
11:18 32.63 32.63 32.62 32.62 2.5K
11:19 32.61 32.61 32.56 32.56 3.8K
11:20 32.56 32.58 32.54 32.54 4.0K
11:21 32.54 32.57 32.54 32.57 3.6K
11:22 32.57 32.57 32.56 32.56 1.2K
11:23 32.56 32.56 32.54 32.54 3.4K
11:24 32.54 32.54 32.52 32.52 0.6K
11:25 32.52 32.56 32.52 32.56 3.1K
11:26 32.56 32.58 32.56 32.58 1.1K
11:27 32.56 32.56 32.56 32.56 2.3K
11:28 32.58 32.58 32.58 32.58 3.2K
11:29 32.58 32.58 32.52 32.54 3.2K
11:30 32.54 32.54 32.51 32.54 2.7K
11:31 32.54 32.62 32.54 32.62 1.3K
11:32 32.62 32.62 32.57 32.57 1.0K
11:33 32.57 32.57 32.57 32.57 1.7K
11:34 32.57 32.57 32.56 32.56 0.8K
11:35 32.56 32.59 32.56 32.59 0.3K
11:36 32.59 32.59 32.59 32.59 0.4K
11:37 32.59 32.65 32.59 32.62 5.9K
11:38 32.62 32.64 32.62 32.64 0.6K
11:39 32.64 32.64 32.56 32.56 2.9K
11:40 32.56 32.56 32.56 32.56 1.3K
11:41 32.56 32.65 32.56 32.64 1.2K
11:42 32.64 32.64 32.64 32.64 0.4K
11:43 32.64 32.64 32.64 32.64 1.0K
11:44 32.64 32.64 32.61 32.61 2.9K
11:45 32.61 32.61 32.61 32.61 3.3K
11:46 32.66 32.66 32.66 32.66 0.5K
11:47 32.66 32.66 32.62 32.62 2.2K
11:48 32.62 32.64 32.62 32.64 2.0K
11:49 32.64 32.64 32.62 32.64 2.7K
11:50 32.64 32.64 32.64 32.64 0.9K
11:51 32.64 32.64 32.62 32.62 1.2K
11:52 32.62 32.62 32.62 32.62 0.8K
11:53 32.62 32.62 32.62 32.62 0.9K
11:54 32.59 32.60 32.59 32.60 3.9K
11:55 32.60 32.60 32.60 32.60 0.7K
11:56 32.60 32.60 32.58 32.58 1.8K
11:57 32.58 32.58 32.58 32.58 0.2K
11:58 32.58 32.58 32.55 32.55 0.3K
11:59 32.55 32.55 32.55 32.55 0.1K
12:00 32.54 32.56 32.54 32.55 5.1K
12:01 32.56 32.57 32.56 32.57 1.4K
12:02 32.57 32.57 32.57 32.57 0.5K
12:03 32.57 32.60 32.57 32.60 1.1K
12:04 32.60 32.61 32.60 32.61 0.7K
12:05 32.61 32.61 32.59 32.59 0.9K
12:06 32.59 32.59 32.56 32.56 1.2K
12:07 32.56 32.56 32.56 32.56 0.7K
12:08 32.53 32.53 32.53 32.53 1.3K
12:09 32.53 32.53 32.48 32.48 1.0K
12:10 32.48 32.49 32.48 32.49 1.7K
12:11 32.49 32.51 32.49 32.50 5.6K
12:12 32.50 32.50 32.48 32.48 2.9K
12:13 32.48 32.48 32.46 32.46 1.6K
12:14 32.46 32.48 32.46 32.48 2.5K
12:15 32.47 32.49 32.47 32.48 1.2K
12:16 32.48 32.48 32.47 32.47 0.6K
12:17 32.47 32.47 32.46 32.46 1.6K
12:18 32.47 32.47 32.41 32.45 7.0K
12:19 32.46 32.46 32.44 32.44 1.0K
12:20 32.44 32.44 32.44 32.44 0.3K
12:21 32.44 32.46 32.43 32.45 4.5K
12:22 32.45 32.46 32.45 32.46 2.4K
12:23 32.48 32.48 32.43 32.43 2.7K
12:24 32.43 32.43 32.43 32.43 1.1K
12:25 32.43 32.46 32.43 32.46 1.4K
12:26 32.46 32.46 32.46 32.46 0.7K
12:27 32.46 32.46 32.44 32.44 2.0K
12:28 32.44 32.44 32.44 32.44 0.4K
12:29 32.46 32.47 32.44 32.47 1.8K
12:30 32.47 32.47 32.44 32.44 0.9K
12:31 32.44 32.45 32.44 32.45 1.9K
12:32 32.47 32.47 32.47 32.47 2.1K
12:33 32.47 32.52 32.47 32.52 1.0K
12:34 32.52 32.52 32.52 32.52 1.0K
12:35 32.52 32.52 32.50 32.50 1.1K
12:36 32.50 32.52 32.50 32.52 2.0K
12:37 32.52 32.52 32.52 32.52 0.8K
12:38 32.52 32.53 32.52 32.53 0.9K
12:39 32.53 32.53 32.53 32.53 0.1K
12:40 32.51 32.51 32.51 32.51 0.6K
12:41 32.51 32.51 32.51 32.51 0.4K
12:42 32.51 32.51 32.48 32.48 2.9K
12:43 32.48 32.48 32.46 32.46 1.0K
12:44 32.47 32.49 32.47 32.49 2.8K
12:45 32.49 32.49 32.49 32.49 0.2K
12:46 32.49 32.49 32.49 32.49 0.4K
12:47 32.49 32.49 32.49 32.49 1.1K
12:48 32.46 32.46 32.46 32.46 0.7K
12:49 32.46 32.46 32.40 32.40 2.0K
12:50 32.40 32.43 32.40 32.42 6.4K
12:51 32.42 32.42 32.42 32.42 0.4K
12:52 32.42 32.42 32.42 32.42 0.2K
12:53 32.42 32.42 32.39 32.39 1.4K
12:54 32.39 32.40 32.39 32.40 4.4K
12:55 32.40 32.42 32.40 32.40 1.3K
12:56 32.40 32.40 32.40 32.40 0.3K
12:57 32.40 32.40 32.40 32.40 1.0K
12:58 32.36 32.38 32.36 32.38 1.1K
12:59 32.38 32.38 32.38 32.38 4.0K
13:00 32.37 32.37 32.37 32.37 0.8K
13:01 32.37 32.37 32.37 32.37 0.7K
13:02 32.37 32.37 32.37 32.37 0.3K
13:03 32.37 32.37 32.37 32.37 0.2K
13:04 32.37 32.39 32.37 32.39 1.3K
13:05 32.39 32.39 32.38 32.38 0.3K
13:06 32.38 32.38 32.38 32.38 0.3K
13:07 32.38 32.38 32.38 32.38 0.5K
13:08 32.38 32.38 32.38 32.38 0.6K
13:09 32.38 32.38 32.37 32.38 2.2K
13:10 32.38 32.41 32.38 32.41 1.6K
13:11 32.41 32.42 32.41 32.42 1.7K
13:12 32.43 32.44 32.43 32.44 1.2K
13:13 32.44 32.44 32.44 32.44 0.1K
13:14 32.44 32.47 32.44 32.47 3.4K
13:15 32.47 32.51 32.47 32.51 7.8K
13:16 32.51 32.51 32.42 32.42 15.0K
13:17 32.42 32.42 32.42 32.42 2.1K
13:18 32.44 32.50 32.42 32.50 10.0K
13:19 32.50 32.52 32.50 32.52 4.4K
13:20 32.51 32.51 32.51 32.51 0.4K
13:21 32.48 32.49 32.48 32.49 1.5K
13:22 32.47 32.47 32.45 32.45 1.3K
13:23 32.48 32.55 32.48 32.55 8.2K
13:24 32.52 32.55 32.52 32.55 4.9K
13:25 32.55 32.55 32.55 32.55 0.6K
13:26 32.55 32.55 32.55 32.55 0.4K
13:27 32.55 32.55 32.52 32.52 0.5K
13:28 32.52 32.52 32.52 32.52 1.0K
13:29 32.52 32.52 32.52 32.52 1.0K
13:30 32.50 32.50 32.50 32.50 5.2K
13:31 32.50 32.50 32.50 32.50 1.2K
13:32 32.50 32.50 32.50 32.50 0.4K
13:33 32.50 32.51 32.50 32.51 1.0K
13:34 32.51 32.51 32.50 32.50 0.9K
13:35 32.50 32.58 32.50 32.58 6.1K
13:36 32.62 32.62 32.62 32.62 3.6K
13:37 32.60 32.60 32.60 32.60 0.3K
13:38 32.60 32.66 32.60 32.66 4.6K
13:39 32.70 32.70 32.64 32.64 5.4K
13:40 32.64 32.64 32.62 32.62 1.7K
13:41 32.62 32.62 32.62 32.62 0.2K
13:42 32.62 32.64 32.62 32.64 0.4K
13:43 32.64 32.65 32.64 32.65 0.9K
13:44 32.65 32.65 32.60 32.60 1.9K
13:45 32.60 32.60 32.60 32.60 28.3K
13:46 32.60 32.60 32.56 32.56 1.5K
13:47 32.56 32.58 32.56 32.58 1.1K
13:48 32.58 32.58 32.56 32.56 3.7K
13:49 32.56 32.56 32.53 32.53 1.0K
13:50 32.51 32.51 32.51 32.51 4.2K
13:51 32.51 32.51 32.51 32.51 0.4K
13:52 32.51 32.51 32.51 32.51 0.2K
13:53 32.53 32.53 32.53 32.53 4.2K
13:54 32.53 32.53 32.53 32.53 2.1K
13:55 32.55 32.55 32.54 32.54 22.4K
13:56 32.54 32.56 32.54 32.56 2.3K
13:57 32.59 32.59 32.59 32.59 0.6K
13:58 32.59 32.60 32.59 32.60 0.6K
13:59 32.60 32.60 32.60 32.60 0.6K
14:00 32.60 32.60 32.57 32.58 2.1K
14:01 32.58 32.58 32.58 32.58 0.7K
14:02 32.60 32.60 32.60 32.60 1.1K
14:03 32.64 32.64 32.64 32.64 1.3K
14:04 32.64 32.64 32.61 32.61 0.6K
14:05 32.61 32.61 32.60 32.60 1.3K
14:06 32.60 32.61 32.60 32.61 4.4K
14:07 32.61 32.61 32.61 32.61 0.2K
14:08 32.61 32.61 32.61 32.61 0.4K
14:09 32.61 32.61 32.61 32.61 1.2K
14:10 32.61 32.61 32.61 32.61 0.2K
14:11 32.63 32.64 32.59 32.61 5.5K
14:12 32.61 32.61 32.59 32.59 0.7K
14:13 32.59 32.59 32.59 32.59 1.5K
14:14 32.59 32.62 32.59 32.62 1.7K
14:15 32.62 32.62 32.62 32.62 0.7K
14:16 32.62 32.62 32.62 32.62 1.7K
14:17 32.61 32.61 32.61 32.61 2.2K
14:18 32.61 32.63 32.61 32.63 1.1K
14:19 32.64 32.64 32.64 32.64 2.7K
14:20 32.61 32.61 32.60 32.60 28.0K
14:21 32.60 32.60 32.54 32.54 5.6K
14:22 32.55 32.59 32.55 32.59 33.5K
14:23 32.59 32.59 32.59 32.59 1.9K
14:24 32.58 32.58 32.57 32.57 3.3K
14:25 32.57 32.57 32.55 32.56 0.8K
14:26 32.58 32.58 32.58 32.58 1.7K
14:27 32.58 32.58 32.54 32.54 3.4K
14:28 32.54 32.54 32.49 32.49 2.8K
14:29 32.48 32.49 32.48 32.49 2.6K
14:30 32.49 32.51 32.49 32.51 3.0K
14:31 32.51 32.52 32.51 32.52 1.3K
14:32 32.52 32.54 32.51 32.51 2.6K
14:33 32.49 32.51 32.49 32.51 2.9K
14:34 32.51 32.51 32.49 32.49 1.4K
14:35 32.49 32.49 32.49 32.49 0.6K
14:36 32.47 32.49 32.47 32.49 3.1K
14:37 32.49 32.50 32.49 32.50 0.5K
14:38 32.49 32.53 32.49 32.52 2.0K
14:39 32.52 32.52 32.52 32.52 0.7K
14:40 32.52 32.55 32.52 32.55 2.3K
14:41 32.57 32.57 32.57 32.57 0.8K
14:42 32.58 32.58 32.54 32.54 2.6K
14:43 32.54 32.54 32.51 32.51 2.0K
14:44 32.51 32.53 32.51 32.53 2.2K
14:45 32.53 32.53 32.53 32.53 0.8K
14:46 32.53 32.54 32.53 32.54 0.7K
14:47 32.54 32.56 32.54 32.56 1.7K
14:48 32.56 32.56 32.56 32.56 1.2K
14:49 32.56 32.56 32.54 32.54 1.7K
14:50 32.55 32.55 32.53 32.53 5.4K
14:51 32.53 32.53 32.53 32.53 0.5K
14:52 32.54 32.55 32.54 32.55 1.1K
14:53 32.54 32.55 32.54 32.55 1.7K
14:54 32.55 32.55 32.53 32.54 4.5K
14:55 32.54 32.54 32.54 32.54 15.1K
14:56 32.54 32.54 32.54 32.54 1.1K
14:57 32.54 32.54 32.54 32.54 0.3K
14:58 32.55 32.55 32.53 32.53 3.6K
14:59 32.53 32.53 32.51 32.51 1.3K
15:00 32.51 32.52 32.51 32.52 1.2K
15:01 32.52 32.52 32.51 32.51 4.0K
15:02 32.50 32.51 32.50 32.51 13.5K
15:03 32.51 32.51 32.48 32.48 1.5K
15:04 32.48 32.48 32.44 32.45 3.9K
15:05 32.45 32.46 32.45 32.45 8.3K
15:06 32.45 32.45 32.45 32.45 0.6K
15:07 32.45 32.45 32.44 32.44 6.4K
15:08 32.44 32.44 32.44 32.44 4.3K
15:09 32.43 32.45 32.43 32.45 8.0K
15:10 32.45 32.45 32.45 32.45 1.7K
15:11 32.45 32.47 32.45 32.47 5.2K
15:12 32.47 32.47 32.45 32.45 9.0K
15:13 32.45 32.45 32.45 32.45 2.9K
15:14 32.45 32.47 32.45 32.47 0.9K
15:15 32.47 32.48 32.44 32.44 5.5K
15:16 32.44 32.48 32.44 32.48 4.0K
15:17 32.48 32.54 32.48 32.54 12.3K
15:18 32.54 32.54 32.54 32.54 1.9K
15:19 32.54 32.54 32.52 32.52 3.0K
15:20 32.52 32.52 32.50 32.50 2.8K
15:21 32.50 32.51 32.49 32.51 7.2K
15:22 32.52 32.54 32.52 32.54 4.9K
15:23 32.54 32.55 32.53 32.53 6.6K
15:24 32.53 32.53 32.53 32.53 1.2K
15:25 32.53 32.53 32.50 32.52 6.2K
15:26 32.52 32.52 32.50 32.51 2.0K
15:27 32.51 32.53 32.49 32.53 8.9K
15:28 32.53 32.53 32.52 32.52 4.3K
15:29 32.52 32.53 32.51 32.51 9.3K
15:30 32.51 32.51 32.51 32.51 1.3K
15:31 32.51 32.54 32.51 32.53 3.9K
15:32 32.53 32.53 32.50 32.50 6.2K
15:33 32.50 32.50 32.49 32.49 11.9K
15:34 32.49 32.49 32.49 32.49 3.6K
15:35 32.49 32.49 32.45 32.47 8.8K
15:36 32.47 32.49 32.47 32.49 14.8K
15:37 32.49 32.49 32.45 32.47 8.8K
15:38 32.47 32.47 32.42 32.42 8.3K
15:39 32.41 32.45 32.41 32.45 8.7K
15:40 32.45 32.51 32.45 32.47 16.3K
15:41 32.47 32.47 32.45 32.46 2.6K
15:42 32.43 32.45 32.43 32.45 7.9K
15:43 32.45 32.49 32.44 32.49 10.8K
15:44 32.49 32.51 32.46 32.46 9.3K
15:45 32.46 32.46 32.45 32.45 7.6K
15:46 32.45 32.45 32.43 32.45 2.4K
15:47 32.44 32.44 32.42 32.44 19.5K
15:48 32.44 32.45 32.44 32.44 9.4K
15:49 32.44 32.46 32.44 32.46 9.4K
15:50 32.45 32.47 32.45 32.47 11.6K
15:51 32.48 32.48 32.43 32.44 31.1K
15:52 32.45 32.45 32.39 32.44 24.1K
15:53 32.43 32.43 32.38 32.40 19.5K
15:54 32.40 32.40 32.35 32.37 72.7K
15:55 32.35 32.38 32.35 32.37 18.6K
15:56 32.37 32.37 32.35 32.35 13.8K
15:57 32.35 32.35 32.30 32.30 28.8K
15:58 32.30 32.30 32.25 32.26 36.5K
15:59 32.25 32.25 32.25 32.25 75.6K
16:00 32.23 32.23 32.05 32.05 640.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available