Essential Properties

EPRT
🏛️ usa →
29.22
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.01 32.29 31.50 31.50 72.8K
09:32 31.65 31.80 31.65 31.80 3.6K
09:33 31.80 32.01 31.80 32.01 1.8K
09:34 31.98 32.04 31.98 32.04 1.9K
09:35 32.04 32.04 32.04 32.04 0.7K
09:36 32.04 32.04 32.04 32.04 0.5K
09:37 31.99 32.04 31.98 32.04 3.4K
09:38 32.09 32.19 32.09 32.19 1.3K
09:39 32.19 32.21 32.19 32.21 0.7K
09:40 32.25 32.25 32.25 32.25 0.6K
09:41 32.25 32.30 32.22 32.30 1.5K
09:42 32.30 32.30 32.27 32.27 4.6K
09:43 32.27 32.29 32.22 32.22 1.8K
09:44 32.22 32.22 32.20 32.20 1.1K
09:45 32.20 32.20 32.20 32.20 1.2K
09:46 32.20 32.20 32.20 32.20 0.8K
09:47 32.17 32.20 32.17 32.17 7.2K
09:48 32.17 32.17 32.17 32.17 0.8K
09:49 32.17 32.17 32.16 32.16 2.2K
09:50 32.14 32.14 32.10 32.10 1.6K
09:51 32.08 32.11 32.08 32.11 4.6K
09:52 32.11 32.11 32.09 32.09 1.6K
09:53 32.07 32.07 32.04 32.04 0.6K
09:54 32.04 32.06 32.01 32.01 1.1K
09:55 32.01 32.03 32.01 32.02 4.5K
09:56 32.02 32.05 32.02 32.05 0.3K
09:57 32.05 32.05 32.02 32.02 1.8K
09:58 32.02 32.04 32.02 32.04 5.0K
09:59 32.04 32.04 32.04 32.04 0.1K
10:00 32.04 32.07 32.04 32.07 1.0K
10:01 32.07 32.12 32.07 32.12 2.5K
10:02 32.12 32.13 32.09 32.09 0.7K
10:03 32.16 32.16 32.07 32.08 3.7K
10:04 32.08 32.08 32.08 32.08 0.4K
10:05 32.08 32.09 32.08 32.09 1.1K
10:06 32.09 32.11 32.07 32.07 1.7K
10:07 32.07 32.11 32.07 32.11 1.3K
10:08 32.09 32.09 32.09 32.09 0.6K
10:09 32.08 32.08 32.07 32.07 1.6K
10:10 32.09 32.10 32.09 32.10 4.1K
10:11 32.11 32.11 32.11 32.11 1.1K
10:12 32.11 32.11 31.98 31.98 20.4K
10:13 32.03 32.07 32.03 32.06 7.6K
10:14 32.10 32.10 32.08 32.08 3.5K
10:15 32.03 32.03 32.03 32.03 2.9K
10:16 32.03 32.06 32.03 32.06 0.9K
10:17 32.06 32.08 32.05 32.05 1.9K
10:18 32.06 32.09 32.06 32.09 3.1K
10:19 32.10 32.10 32.08 32.08 1.2K
10:20 32.07 32.07 32.07 32.07 1.5K
10:21 32.08 32.08 32.08 32.08 0.6K
10:22 32.08 32.09 32.06 32.09 1.8K
10:23 32.09 32.09 32.09 32.09 0.3K
10:24 32.09 32.11 32.09 32.09 1.3K
10:25 32.09 32.09 32.09 32.09 0.5K
10:26 32.09 32.09 32.06 32.06 1.5K
10:27 32.06 32.06 32.05 32.05 1.6K
10:28 32.04 32.04 32.04 32.04 2.2K
10:29 32.04 32.05 32.04 32.05 3.1K
10:30 32.04 32.04 32.04 32.04 3.4K
10:31 32.03 32.04 32.03 32.04 3.3K
10:32 32.04 32.04 31.99 32.01 7.9K
10:33 32.03 32.03 32.00 32.00 29.7K
10:34 32.00 32.00 32.00 32.00 3.8K
10:35 32.01 32.01 32.01 32.01 1.9K
10:36 32.01 32.01 32.01 32.01 0.8K
10:37 32.01 32.04 31.98 31.98 2.8K
10:38 31.99 31.99 31.99 31.99 0.9K
10:39 31.98 32.01 31.98 32.01 3.2K
10:40 32.01 32.03 32.01 32.01 3.5K
10:41 32.01 32.01 32.01 32.01 0.5K
10:42 32.01 32.03 32.01 32.03 0.9K
10:43 32.03 32.03 32.02 32.02 4.5K
10:44 32.02 32.02 31.99 31.99 1.4K
10:45 31.99 32.00 31.99 32.00 0.9K
10:46 32.00 32.02 32.00 32.02 0.9K
10:47 32.02 32.02 32.00 32.00 1.8K
10:48 32.00 32.00 32.00 32.00 0.3K
10:49 32.00 32.00 31.99 31.99 1.2K
10:50 31.99 31.99 31.99 31.99 0.5K
10:51 31.98 32.00 31.98 32.00 2.4K
10:52 32.00 32.00 32.00 32.00 0.3K
10:53 32.00 32.00 31.99 31.99 0.8K
10:54 31.99 32.00 31.96 31.96 3.5K
10:55 31.96 31.96 31.96 31.96 1.2K
10:56 31.96 31.96 31.94 31.94 0.4K
10:57 31.94 31.94 31.93 31.94 5.2K
10:58 31.95 31.95 31.94 31.94 2.4K
10:59 31.94 31.94 31.94 31.94 0.0K
11:00 31.93 31.95 31.93 31.94 4.2K
11:01 31.94 31.94 31.94 31.94 2.2K
11:02 31.92 31.92 31.91 31.91 0.8K
11:03 31.91 31.91 31.89 31.91 4.5K
11:04 31.93 31.93 31.93 31.93 2.1K
11:05 31.93 31.94 31.93 31.94 0.8K
11:06 31.94 31.95 31.94 31.95 2.4K
11:07 31.95 31.96 31.95 31.96 1.9K
11:08 31.96 31.96 31.96 31.96 0.2K
11:09 31.96 31.96 31.94 31.94 5.6K
11:10 31.94 31.96 31.94 31.96 3.9K
11:11 31.94 31.94 31.94 31.94 3.2K
11:12 31.94 31.95 31.93 31.95 3.6K
11:13 31.95 31.95 31.93 31.93 2.0K
11:14 31.91 31.93 31.91 31.93 3.5K
11:15 31.93 31.93 31.92 31.92 0.9K
11:16 31.92 31.92 31.90 31.91 1.8K
11:17 31.91 31.92 31.91 31.91 1.9K
11:18 31.90 31.91 31.90 31.91 1.4K
11:19 31.91 31.91 31.91 31.91 0.5K
11:20 31.91 31.91 31.90 31.91 3.8K
11:21 31.87 31.87 31.86 31.86 2.1K
11:22 31.86 31.86 31.86 31.86 0.3K
11:23 31.87 31.87 31.86 31.87 0.7K
11:24 31.87 31.87 31.86 31.86 2.1K
11:25 31.86 31.87 31.86 31.87 2.5K
11:26 31.88 31.88 31.84 31.84 3.9K
11:27 31.84 31.84 31.84 31.84 3.7K
11:28 31.84 31.86 31.84 31.84 4.7K
11:29 31.84 31.84 31.84 31.84 0.3K
11:30 31.84 31.84 31.84 31.84 0.7K
11:31 31.84 31.84 31.82 31.82 1.3K
11:32 31.82 31.82 31.80 31.80 2.2K
11:33 31.80 31.80 31.73 31.73 2.6K
11:34 31.75 31.76 31.75 31.76 7.8K
11:35 31.76 31.76 31.76 31.76 0.5K
11:36 31.76 31.76 31.76 31.76 4.8K
11:37 31.76 31.80 31.76 31.79 5.6K
11:38 31.83 31.83 31.80 31.80 1.9K
11:39 31.80 31.80 31.80 31.80 0.2K
11:40 31.80 31.80 31.80 31.80 0.0K
11:41 31.80 31.80 31.79 31.79 1.3K
11:42 31.79 31.79 31.77 31.77 1.9K
11:43 31.79 31.79 31.76 31.76 2.2K
11:44 31.76 31.76 31.76 31.76 0.6K
11:45 31.76 31.76 31.75 31.75 1.6K
11:46 31.74 31.74 31.73 31.73 1.4K
11:47 31.73 31.73 31.70 31.72 3.2K
11:48 31.72 31.72 31.72 31.72 1.4K
11:49 31.73 31.73 31.72 31.72 7.9K
11:50 31.72 31.73 31.72 31.72 1.0K
11:51 31.72 31.72 31.69 31.69 1.5K
11:52 31.69 31.69 31.69 31.69 1.6K
11:53 31.69 31.69 31.69 31.69 0.7K
11:54 31.69 31.71 31.69 31.71 4.2K
11:55 31.70 31.71 31.70 31.71 2.0K
11:56 31.71 31.71 31.71 31.71 1.1K
11:57 31.70 31.70 31.70 31.70 1.2K
11:58 31.70 31.71 31.68 31.71 11.4K
11:59 31.75 31.75 31.72 31.72 9.9K
12:00 31.72 31.72 31.68 31.68 1.2K
12:01 31.70 31.75 31.70 31.73 9.8K
12:02 31.76 31.76 31.75 31.75 1.9K
12:03 31.76 31.77 31.74 31.74 3.7K
12:04 31.74 31.76 31.74 31.76 1.6K
12:05 31.78 31.80 31.78 31.80 1.7K
12:06 31.80 31.80 31.79 31.80 3.6K
12:07 31.80 31.80 31.74 31.74 2.8K
12:08 31.74 31.78 31.74 31.78 3.5K
12:09 31.78 31.78 31.78 31.78 1.5K
12:10 31.80 31.80 31.80 31.80 1.6K
12:11 31.80 31.80 31.77 31.78 3.1K
12:12 31.79 31.80 31.79 31.79 2.8K
12:13 31.79 31.79 31.79 31.79 0.3K
12:14 31.78 31.79 31.78 31.78 2.3K
12:15 31.78 31.78 31.78 31.78 2.6K
12:16 31.78 31.78 31.75 31.75 2.3K
12:17 31.75 31.77 31.75 31.76 1.0K
12:18 31.76 31.81 31.76 31.81 6.6K
12:19 31.81 31.81 31.81 31.81 1.3K
12:20 31.81 31.82 31.81 31.81 3.1K
12:21 31.81 31.83 31.81 31.83 2.7K
12:22 31.83 31.83 31.83 31.83 3.5K
12:23 31.83 31.83 31.83 31.83 0.1K
12:24 31.83 31.84 31.83 31.84 0.5K
12:25 31.84 31.84 31.83 31.84 4.4K
12:26 31.84 31.87 31.84 31.87 3.2K
12:27 31.87 31.87 31.85 31.85 1.5K
12:28 31.87 31.87 31.85 31.86 4.4K
12:29 31.86 31.87 31.85 31.87 1.2K
12:30 31.87 31.87 31.86 31.86 1.6K
12:31 31.86 31.90 31.86 31.88 7.4K
12:32 31.88 31.88 31.87 31.87 1.3K
12:33 31.87 31.90 31.87 31.88 9.8K
12:34 31.89 31.90 31.89 31.89 5.7K
12:35 31.89 31.89 31.87 31.87 4.2K
12:36 31.87 31.88 31.87 31.88 2.7K
12:37 31.91 31.91 31.91 31.91 2.4K
12:38 31.91 31.92 31.90 31.90 4.4K
12:39 31.90 31.90 31.90 31.90 0.4K
12:40 31.90 31.92 31.90 31.91 1.1K
12:41 31.91 31.92 31.91 31.92 2.6K
12:42 31.92 31.92 31.92 31.92 1.0K
12:43 31.92 31.92 31.90 31.90 0.7K
12:44 31.90 31.93 31.90 31.93 1.1K
12:45 31.93 31.93 31.92 31.92 1.3K
12:46 31.92 31.93 31.91 31.91 0.7K
12:47 31.92 31.92 31.90 31.92 4.8K
12:48 31.93 31.93 31.93 31.93 3.7K
12:49 31.93 31.93 31.93 31.93 1.3K
12:50 31.93 31.93 31.93 31.93 0.5K
12:51 31.93 31.98 31.93 31.98 0.6K
12:52 31.98 31.99 31.98 31.99 1.4K
12:53 31.98 31.98 31.98 31.98 1.1K
12:54 31.98 31.98 31.98 31.98 1.1K
12:55 31.98 31.98 31.97 31.97 1.0K
12:56 31.97 31.97 31.97 31.97 0.8K
12:57 31.97 31.97 31.97 31.97 0.8K
12:58 31.97 31.97 31.96 31.96 2.2K
12:59 31.96 31.98 31.96 31.98 1.1K
13:00 31.98 32.01 31.98 32.01 3.6K
13:01 32.01 32.01 32.00 32.00 1.2K
13:02 32.00 32.00 32.00 32.00 0.7K
13:03 32.00 32.03 32.00 32.03 0.7K
13:04 32.03 32.03 32.03 32.03 0.6K
13:05 32.03 32.04 32.03 32.04 2.0K
13:06 32.04 32.05 32.04 32.04 1.2K
13:07 32.04 32.04 32.04 32.04 1.0K
13:08 32.06 32.06 32.06 32.06 3.0K
13:09 32.02 32.03 32.02 32.03 5.5K
13:10 32.00 32.00 31.98 31.98 2.2K
13:11 31.98 31.98 31.98 31.98 2.2K
13:12 31.98 31.99 31.98 31.99 1.2K
13:13 31.98 31.99 31.98 31.99 4.5K
13:14 31.99 31.99 31.99 31.99 0.4K
13:15 32.00 32.00 31.95 31.95 4.2K
13:16 31.95 31.98 31.95 31.98 1.2K
13:17 31.98 31.98 31.97 31.97 1.0K
13:18 31.97 31.97 31.94 31.94 1.2K
13:19 31.94 31.94 31.94 31.94 0.4K
13:20 31.94 31.94 31.92 31.92 18.6K
13:21 31.92 31.94 31.92 31.94 1.8K
13:22 31.94 31.94 31.94 31.94 2.1K
13:23 31.94 31.95 31.94 31.95 0.7K
13:24 31.95 31.95 31.95 31.95 0.3K
13:25 31.95 31.96 31.95 31.96 3.4K
13:26 31.96 31.96 31.92 31.94 1.4K
13:27 31.94 31.95 31.94 31.95 1.3K
13:28 31.95 31.98 31.95 31.98 1.5K
13:29 31.98 31.98 31.98 31.98 1.2K
13:30 31.98 31.98 31.98 31.98 2.1K
13:31 31.95 31.95 31.95 31.95 0.5K
13:32 31.95 31.99 31.95 31.99 19.0K
13:33 31.98 31.98 31.96 31.96 2.7K
13:34 31.96 31.96 31.96 31.96 1.0K
13:35 31.98 31.98 31.96 31.96 1.9K
13:36 31.96 31.96 31.94 31.94 1.2K
13:37 31.94 31.94 31.94 31.94 0.6K
13:38 31.94 31.95 31.94 31.95 15.7K
13:39 31.95 31.96 31.95 31.96 2.8K
13:40 31.96 31.96 31.96 31.96 0.4K
13:41 31.96 31.98 31.96 31.96 1.2K
13:42 31.97 31.98 31.97 31.98 1.2K
13:43 31.98 31.98 31.98 31.98 0.7K
13:44 31.98 31.98 31.97 31.97 1.1K
13:45 31.98 31.99 31.98 31.99 2.6K
13:46 31.99 32.00 31.99 32.00 0.8K
13:47 32.00 32.01 32.00 32.01 0.8K
13:48 32.01 32.02 32.01 32.02 0.8K
13:49 32.02 32.02 32.02 32.02 1.0K
13:50 32.02 32.07 32.02 32.07 0.6K
13:51 32.07 32.07 32.07 32.07 0.3K
13:52 32.07 32.07 32.05 32.05 1.9K
13:53 32.05 32.05 32.04 32.04 2.8K
13:54 32.03 32.03 32.03 32.03 0.9K
13:55 32.03 32.03 32.01 32.01 1.6K
13:56 32.00 32.00 32.00 32.00 1.5K
13:57 32.00 32.00 32.00 32.00 0.1K
13:58 32.02 32.02 32.01 32.02 3.2K
13:59 32.02 32.03 32.02 32.03 1.8K
14:00 32.03 32.05 32.03 32.05 1.4K
14:01 32.05 32.05 32.05 32.05 1.0K
14:02 32.05 32.06 32.03 32.06 3.3K
14:03 32.07 32.08 32.07 32.08 1.9K
14:04 32.08 32.08 32.08 32.08 0.5K
14:05 32.08 32.08 32.08 32.08 1.0K
14:06 32.08 32.10 32.08 32.10 1.1K
14:07 32.12 32.12 32.12 32.12 4.6K
14:08 32.13 32.13 32.13 32.13 0.6K
14:09 32.13 32.13 32.11 32.13 2.1K
14:10 32.13 32.13 32.12 32.12 1.2K
14:11 32.12 32.12 32.11 32.11 1.3K
14:12 32.11 32.11 32.10 32.10 1.3K
14:13 32.10 32.10 32.09 32.09 1.5K
14:14 32.09 32.11 32.09 32.11 1.4K
14:15 32.11 32.14 32.11 32.14 2.1K
14:16 32.14 32.14 32.14 32.14 0.3K
14:17 32.11 32.13 32.11 32.13 2.0K
14:18 32.13 32.13 32.12 32.12 1.6K
14:19 32.12 32.14 32.12 32.13 5.2K
14:20 32.13 32.14 32.13 32.14 2.3K
14:21 32.13 32.15 32.13 32.15 2.3K
14:22 32.15 32.15 32.15 32.15 0.4K
14:23 32.15 32.18 32.15 32.18 0.9K
14:24 32.18 32.18 32.18 32.18 1.2K
14:25 32.18 32.18 32.16 32.16 1.3K
14:26 32.16 32.16 32.15 32.15 0.8K
14:27 32.15 32.17 32.15 32.17 1.3K
14:28 32.17 32.17 32.14 32.15 2.8K
14:29 32.16 32.18 32.16 32.17 2.4K
14:30 32.17 32.17 32.16 32.16 1.2K
14:31 32.15 32.18 32.15 32.18 2.1K
14:32 32.18 32.19 32.18 32.19 0.7K
14:33 32.22 32.22 32.20 32.21 21.5K
14:34 32.21 32.22 32.21 32.21 1.1K
14:35 32.21 32.22 32.21 32.22 1.0K
14:36 32.22 32.22 32.21 32.21 0.9K
14:37 32.21 32.22 32.20 32.22 5.5K
14:38 32.23 32.23 32.22 32.22 2.5K
14:39 32.22 32.23 32.21 32.23 4.0K
14:40 32.23 32.26 32.23 32.26 1.7K
14:41 32.25 32.25 32.25 32.25 0.6K
14:42 32.25 32.25 32.25 32.25 1.2K
14:43 32.25 32.26 32.23 32.23 2.1K
14:44 32.23 32.23 32.22 32.22 1.2K
14:45 32.22 32.22 32.22 32.22 1.8K
14:46 32.23 32.24 32.23 32.24 2.8K
14:47 32.24 32.26 32.24 32.26 2.4K
14:48 32.26 32.26 32.26 32.26 1.1K
14:49 32.26 32.26 32.26 32.26 0.8K
14:50 32.26 32.26 32.26 32.26 1.0K
14:51 32.25 32.25 32.24 32.25 3.4K
14:52 32.25 32.25 32.25 32.25 0.9K
14:53 32.25 32.26 32.25 32.26 1.6K
14:54 32.26 32.26 32.25 32.26 1.1K
14:55 32.26 32.26 32.24 32.24 5.7K
14:56 32.24 32.26 32.24 32.26 1.6K
14:57 32.26 32.26 32.26 32.26 0.8K
14:58 32.26 32.26 32.26 32.26 0.6K
14:59 32.26 32.27 32.26 32.27 1.6K
15:00 32.26 32.27 32.26 32.27 7.1K
15:01 32.25 32.26 32.25 32.26 6.1K
15:02 32.26 32.29 32.26 32.29 4.7K
15:03 32.28 32.28 32.26 32.26 4.2K
15:04 32.26 32.26 32.26 32.26 2.3K
15:05 32.27 32.27 32.26 32.26 2.8K
15:06 32.26 32.26 32.24 32.24 5.2K
15:07 32.24 32.27 32.24 32.27 3.2K
15:08 32.28 32.29 32.28 32.29 1.6K
15:09 32.29 32.29 32.29 32.29 2.2K
15:10 32.29 32.29 32.28 32.28 5.2K
15:11 32.28 32.28 32.25 32.26 3.2K
15:12 32.26 32.26 32.26 32.26 1.2K
15:13 32.26 32.26 32.26 32.26 0.7K
15:14 32.26 32.26 32.25 32.26 4.1K
15:15 32.26 32.27 32.25 32.25 1.9K
15:16 32.25 32.25 32.23 32.23 2.2K
15:17 32.23 32.23 32.21 32.21 4.7K
15:18 32.21 32.21 32.20 32.20 1.2K
15:19 32.20 32.20 32.20 32.20 16.2K
15:20 32.20 32.20 32.18 32.19 4.3K
15:21 32.20 32.20 32.19 32.19 3.1K
15:22 32.20 32.22 32.19 32.19 7.0K
15:23 32.19 32.19 32.18 32.18 2.7K
15:24 32.17 32.17 32.17 32.17 1.0K
15:25 32.17 32.17 32.17 32.17 1.3K
15:26 32.17 32.18 32.17 32.18 4.0K
15:27 32.18 32.18 32.17 32.17 1.6K
15:28 32.17 32.18 32.17 32.18 2.6K
15:29 32.18 32.19 32.18 32.19 5.8K
15:30 32.19 32.20 32.19 32.20 2.2K
15:31 32.19 32.19 32.18 32.18 2.6K
15:32 32.18 32.18 32.18 32.18 2.9K
15:33 32.18 32.18 32.17 32.17 1.9K
15:34 32.17 32.18 32.16 32.18 5.1K
15:35 32.17 32.17 32.17 32.17 2.7K
15:36 32.17 32.17 32.17 32.17 1.2K
15:37 32.15 32.16 32.15 32.15 6.9K
15:38 32.15 32.15 32.14 32.15 1.6K
15:39 32.15 32.15 32.12 32.13 4.7K
15:40 32.13 32.14 32.13 32.14 4.2K
15:41 32.14 32.14 32.12 32.13 4.8K
15:42 32.13 32.13 32.13 32.13 3.1K
15:43 32.13 32.14 32.11 32.12 5.2K
15:44 32.12 32.15 32.12 32.15 6.1K
15:45 32.15 32.19 32.15 32.17 9.3K
15:46 32.17 32.17 32.17 32.17 5.7K
15:47 32.17 32.17 32.16 32.16 12.3K
15:48 32.16 32.17 32.16 32.17 3.9K
15:49 32.17 32.18 32.16 32.18 6.0K
15:50 32.18 32.20 32.18 32.18 8.1K
15:51 32.19 32.22 32.17 32.17 25.2K
15:52 32.17 32.17 32.13 32.14 8.0K
15:53 32.14 32.15 32.14 32.15 10.7K
15:54 32.15 32.15 32.10 32.11 8.9K
15:55 32.10 32.12 32.09 32.12 9.9K
15:56 32.11 32.15 32.10 32.15 13.5K
15:57 32.15 32.16 32.12 32.12 26.0K
15:58 32.12 32.14 32.12 32.14 23.9K
15:59 32.14 32.17 32.14 32.16 32.9K
16:00 32.17 32.17 32.11 32.11 517.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available