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 31.68 31.82 31.60 31.68 10.0K
09:32 31.68 31.71 31.68 31.71 1.4K
09:33 31.71 31.84 31.71 31.84 0.7K
09:34 31.84 31.84 31.84 31.84 0.8K
09:35 31.84 31.84 31.84 31.84 0.4K
09:36 31.84 31.84 31.84 31.84 0.0K
09:37 31.84 31.98 31.84 31.98 0.6K
09:38 31.98 32.02 31.98 32.02 1.8K
09:39 31.92 31.92 31.83 31.85 2.6K
09:40 31.89 31.96 31.89 31.96 0.5K
09:41 31.90 31.90 31.90 31.90 1.6K
09:42 31.90 31.99 31.90 31.99 1.3K
09:43 31.99 32.06 31.99 32.06 0.4K
09:44 32.06 32.07 32.06 32.07 0.7K
09:45 32.07 32.12 32.06 32.06 3.8K
09:46 32.14 32.14 32.14 32.14 0.6K
09:47 32.14 32.14 32.09 32.09 0.1K
09:48 32.09 32.10 32.09 32.10 0.6K
09:49 32.10 32.10 32.10 32.10 0.6K
09:50 32.10 32.10 32.10 32.10 0.5K
09:51 32.10 32.10 32.10 32.10 2.0K
09:52 32.11 32.11 32.10 32.11 3.2K
09:53 32.11 32.11 32.08 32.08 0.4K
09:54 32.08 32.08 32.04 32.04 1.6K
09:55 32.04 32.04 32.04 32.04 0.0K
09:56 32.04 32.04 32.04 32.04 0.1K
09:57 32.05 32.07 32.05 32.05 5.4K
09:58 32.05 32.05 32.05 32.05 0.0K
09:59 32.05 32.05 32.05 32.05 0.0K
10:00 32.06 32.06 32.06 32.06 0.7K
10:01 32.06 32.13 32.06 32.13 12.6K
10:02 32.13 32.13 32.12 32.12 2.4K
10:03 32.12 32.18 32.12 32.18 6.9K
10:04 32.18 32.21 32.18 32.21 1.9K
10:05 32.21 32.21 32.21 32.21 0.5K
10:06 32.21 32.21 32.21 32.21 0.2K
10:07 32.21 32.21 32.12 32.12 2.9K
10:08 32.05 32.05 32.05 32.05 0.9K
10:09 32.05 32.05 31.94 31.97 0.6K
10:10 31.98 31.99 31.95 31.95 3.6K
10:11 31.99 31.99 31.93 31.93 6.1K
10:12 31.99 31.99 31.99 31.99 3.0K
10:13 31.99 31.99 31.98 31.98 0.5K
10:14 31.96 31.98 31.96 31.98 0.7K
10:15 31.98 31.98 31.98 31.98 0.0K
10:16 31.98 32.01 31.98 32.01 4.3K
10:17 32.00 32.00 32.00 32.00 0.7K
10:18 32.00 32.00 32.00 32.00 1.1K
10:19 32.00 32.02 32.00 32.02 0.9K
10:20 32.02 32.02 32.02 32.02 0.5K
10:21 32.02 32.04 32.02 32.04 2.2K
10:22 32.04 32.04 32.04 32.04 0.3K
10:23 32.04 32.04 32.04 32.04 0.2K
10:24 32.04 32.04 32.04 32.04 0.1K
10:25 32.04 32.06 32.04 32.06 0.4K
10:26 32.06 32.06 32.05 32.05 1.4K
10:27 32.05 32.07 32.05 32.07 0.9K
10:28 32.09 32.09 32.08 32.08 1.1K
10:29 32.12 32.12 32.12 32.12 0.2K
10:30 32.12 32.12 32.10 32.10 2.6K
10:31 32.10 32.11 32.10 32.11 1.5K
10:32 32.11 32.11 32.11 32.11 0.4K
10:33 32.08 32.08 32.08 32.08 2.2K
10:34 32.11 32.13 32.11 32.13 2.6K
10:35 32.13 32.13 32.10 32.10 1.2K
10:36 32.10 32.11 32.10 32.11 1.4K
10:37 32.11 32.11 32.09 32.09 0.7K
10:38 32.09 32.09 32.09 32.09 1.8K
10:39 32.08 32.11 32.08 32.11 0.5K
10:40 32.11 32.12 32.11 32.12 1.1K
10:41 32.16 32.18 32.16 32.18 0.8K
10:42 32.18 32.20 32.18 32.20 0.9K
10:43 32.20 32.22 32.18 32.22 2.3K
10:44 32.22 32.22 32.22 32.22 0.4K
10:45 32.22 32.24 32.22 32.24 0.5K
10:46 32.24 32.24 32.22 32.22 2.5K
10:47 32.22 32.25 32.21 32.21 2.0K
10:48 32.21 32.21 32.21 32.21 0.1K
10:49 32.22 32.22 32.22 32.22 0.3K
10:50 32.22 32.42 32.22 32.40 7.2K
10:51 32.40 32.40 32.40 32.40 0.4K
10:52 32.40 32.40 32.30 32.30 2.7K
10:53 32.30 32.30 32.29 32.29 0.4K
10:54 32.29 32.29 32.25 32.27 7.6K
10:55 32.31 32.31 32.31 32.31 4.2K
10:56 32.31 32.31 32.26 32.26 1.3K
10:57 32.26 32.26 32.23 32.23 3.0K
10:58 32.23 32.23 32.20 32.20 4.3K
10:59 32.20 32.21 32.20 32.21 0.5K
11:00 32.21 32.21 32.21 32.21 0.6K
11:01 32.21 32.23 32.17 32.23 1.3K
11:02 32.19 32.20 32.19 32.19 2.8K
11:03 32.19 32.19 32.17 32.19 0.3K
11:04 32.19 32.19 32.17 32.17 0.3K
11:05 32.19 32.19 32.19 32.19 1.5K
11:06 32.19 32.19 32.17 32.17 1.4K
11:07 32.17 32.18 32.17 32.18 0.6K
11:08 32.15 32.18 32.15 32.18 0.7K
11:09 32.18 32.18 32.14 32.14 1.3K
11:10 32.14 32.14 32.13 32.13 0.9K
11:11 32.13 32.13 32.13 32.13 0.2K
11:12 32.13 32.16 32.13 32.16 7.6K
11:13 32.16 32.18 32.16 32.16 1.2K
11:14 32.18 32.18 32.18 32.18 2.3K
11:15 32.18 32.18 32.17 32.17 1.3K
11:16 32.17 32.17 32.13 32.14 1.1K
11:17 32.14 32.14 32.11 32.14 1.9K
11:18 32.13 32.14 32.13 32.14 2.9K
11:19 32.14 32.15 32.14 32.15 0.9K
11:20 32.15 32.15 32.13 32.13 1.4K
11:21 32.16 32.16 32.16 32.16 2.5K
11:22 32.16 32.16 32.14 32.14 1.8K
11:23 32.14 32.14 32.14 32.14 0.1K
11:24 32.14 32.15 32.12 32.12 1.7K
11:25 32.12 32.12 32.12 32.12 0.9K
11:26 32.12 32.14 32.12 32.14 0.7K
11:27 32.14 32.14 32.13 32.14 4.4K
11:28 32.14 32.17 32.14 32.17 4.0K
11:29 32.17 32.17 32.13 32.13 3.8K
11:30 32.13 32.13 32.11 32.11 2.3K
11:31 32.11 32.11 32.09 32.09 1.9K
11:32 32.06 32.07 32.06 32.07 1.8K
11:33 32.07 32.08 32.07 32.08 0.6K
11:34 32.10 32.10 32.04 32.04 3.2K
11:35 32.02 32.02 32.01 32.01 2.5K
11:36 32.02 32.02 32.02 32.02 1.1K
11:37 32.01 32.01 31.99 31.99 1.4K
11:38 32.01 32.01 31.98 31.98 2.2K
11:39 31.98 31.98 31.95 31.95 0.9K
11:40 31.96 31.96 31.95 31.96 3.9K
11:41 31.96 31.96 31.96 31.96 0.2K
11:42 31.96 31.96 31.96 31.96 0.3K
11:43 31.96 32.03 31.96 32.03 2.8K
11:44 32.03 32.03 32.03 32.03 0.8K
11:45 32.03 32.04 32.00 32.00 4.9K
11:46 32.00 32.00 32.00 32.00 0.6K
11:47 32.00 32.01 32.00 32.01 2.5K
11:48 32.01 32.01 32.00 32.00 0.6K
11:49 32.01 32.02 32.01 32.02 1.7K
11:50 32.04 32.06 32.03 32.03 3.0K
11:51 32.04 32.04 32.03 32.03 13.9K
11:52 32.03 32.04 32.03 32.04 3.3K
11:53 32.04 32.04 32.03 32.04 9.5K
11:54 32.04 32.05 32.04 32.05 0.7K
11:55 32.03 32.05 32.03 32.05 1.3K
11:56 32.05 32.05 32.04 32.04 1.6K
11:57 32.06 32.06 32.03 32.03 2.3K
11:58 32.03 32.06 32.03 32.06 10.7K
11:59 32.06 32.06 32.04 32.04 5.7K
12:00 32.04 32.07 32.04 32.07 1.3K
12:01 32.06 32.10 32.05 32.10 4.0K
12:02 32.10 32.10 32.09 32.09 1.5K
12:03 32.09 32.09 32.07 32.07 1.9K
12:04 32.07 32.07 32.07 32.07 0.8K
12:05 32.08 32.08 32.05 32.05 2.3K
12:06 32.04 32.06 32.04 32.06 11.9K
12:07 32.05 32.05 32.05 32.05 1.5K
12:08 32.05 32.06 32.05 32.06 0.4K
12:09 32.06 32.06 32.04 32.04 8.8K
12:10 32.04 32.04 32.02 32.02 8.8K
12:11 32.03 32.03 32.02 32.03 3.0K
12:12 32.03 32.03 32.03 32.03 0.1K
12:13 32.03 32.06 32.03 32.06 1.2K
12:14 32.06 32.10 32.06 32.10 0.9K
12:15 32.10 32.14 32.10 32.14 0.9K
12:16 32.14 32.14 32.11 32.11 1.9K
12:17 32.11 32.11 32.11 32.11 0.6K
12:18 32.11 32.11 32.08 32.08 1.0K
12:19 32.08 32.10 32.08 32.10 1.2K
12:20 32.10 32.10 32.10 32.10 0.9K
12:21 32.10 32.10 32.09 32.10 1.2K
12:22 32.10 32.10 32.09 32.09 1.4K
12:23 32.12 32.12 32.09 32.09 1.9K
12:24 32.09 32.10 32.09 32.10 1.0K
12:25 32.11 32.12 32.11 32.12 0.7K
12:26 32.12 32.13 32.12 32.13 1.5K
12:27 32.12 32.14 32.12 32.14 1.4K
12:28 32.15 32.15 32.15 32.15 0.7K
12:29 32.15 32.15 32.13 32.13 3.7K
12:30 32.14 32.14 32.14 32.14 0.6K
12:31 32.15 32.15 32.15 32.15 0.4K
12:32 32.16 32.17 32.15 32.15 1.1K
12:33 32.17 32.19 32.15 32.19 2.7K
12:34 32.19 32.23 32.19 32.23 0.9K
12:35 32.23 32.24 32.23 32.23 1.8K
12:36 32.23 32.23 32.21 32.21 1.1K
12:37 32.21 32.21 32.21 32.21 1.4K
12:38 32.21 32.21 32.21 32.21 1.0K
12:39 32.21 32.22 32.21 32.22 0.8K
12:40 32.22 32.22 32.22 32.22 0.6K
12:41 32.22 32.22 32.22 32.22 1.6K
12:42 32.24 32.24 32.21 32.21 1.0K
12:43 32.23 32.24 32.22 32.22 0.7K
12:44 32.22 32.26 32.22 32.26 1.4K
12:45 32.26 32.27 32.26 32.27 0.4K
12:46 32.27 32.27 32.26 32.26 0.7K
12:47 32.26 32.27 32.26 32.27 0.8K
12:48 32.27 32.28 32.25 32.25 1.8K
12:49 32.25 32.26 32.25 32.26 1.0K
12:50 32.26 32.26 32.26 32.26 0.5K
12:51 32.26 32.26 32.26 32.26 0.1K
12:52 32.26 32.26 32.26 32.26 0.7K
12:53 32.27 32.27 32.25 32.25 2.8K
12:54 32.26 32.27 32.26 32.27 0.6K
12:55 32.27 32.27 32.25 32.25 1.0K
12:56 32.25 32.27 32.25 32.27 0.6K
12:57 32.25 32.26 32.25 32.26 4.6K
12:58 32.26 32.26 32.24 32.24 1.6K
12:59 32.26 32.26 32.22 32.22 3.4K
13:00 32.22 32.22 32.22 32.22 3.2K
13:01 32.23 32.23 32.23 32.23 1.1K
13:02 32.23 32.23 32.23 32.23 0.5K
13:03 32.23 32.23 32.23 32.23 0.8K
13:04 32.26 32.27 32.26 32.27 3.6K
13:05 32.27 32.30 32.27 32.30 2.7K
13:06 32.34 32.35 32.31 32.35 2.0K
13:07 32.36 32.36 32.32 32.35 4.4K
13:08 32.35 32.35 32.34 32.34 1.0K
13:09 32.35 32.37 32.33 32.37 2.8K
13:10 32.37 32.37 32.37 32.37 0.2K
13:11 32.37 32.37 32.37 32.37 0.4K
13:12 32.37 32.37 32.36 32.36 1.8K
13:13 32.36 32.37 32.36 32.37 0.9K
13:14 32.37 32.40 32.37 32.37 2.3K
13:15 32.37 32.38 32.37 32.38 0.7K
13:16 32.38 32.41 32.37 32.37 2.7K
13:17 32.37 32.37 32.37 32.37 1.2K
13:18 32.37 32.37 32.35 32.35 2.9K
13:19 32.37 32.37 32.36 32.36 1.0K
13:20 32.36 32.36 32.36 32.36 0.3K
13:21 32.37 32.40 32.37 32.40 3.1K
13:22 32.40 32.40 32.38 32.40 1.7K
13:23 32.39 32.39 32.36 32.36 2.6K
13:24 32.36 32.39 32.36 32.38 0.5K
13:25 32.38 32.39 32.38 32.39 0.7K
13:26 32.39 32.40 32.36 32.36 1.0K
13:27 32.36 32.37 32.36 32.36 1.4K
13:28 32.34 32.34 32.34 32.34 2.2K
13:29 32.38 32.42 32.38 32.40 10.6K
13:30 32.40 32.40 32.40 32.40 0.5K
13:31 32.40 32.40 32.40 32.40 0.1K
13:32 32.41 32.41 32.41 32.41 0.7K
13:33 32.42 32.44 32.42 32.44 1.2K
13:34 32.44 32.44 32.41 32.41 2.3K
13:35 32.41 32.41 32.41 32.41 0.3K
13:36 32.40 32.45 32.40 32.45 1.5K
13:37 32.45 32.45 32.43 32.43 1.1K
13:38 32.43 32.44 32.43 32.44 1.1K
13:39 32.44 32.46 32.44 32.46 2.7K
13:40 32.46 32.48 32.46 32.48 1.1K
13:41 32.48 32.48 32.47 32.47 0.8K
13:42 32.47 32.47 32.47 32.47 0.6K
13:43 32.47 32.47 32.45 32.45 1.6K
13:44 32.45 32.45 32.43 32.44 2.6K
13:45 32.44 32.44 32.42 32.43 2.3K
13:46 32.44 32.47 32.44 32.47 5.5K
13:47 32.47 32.48 32.47 32.48 1.2K
13:48 32.48 32.49 32.48 32.49 1.7K
13:49 32.49 32.54 32.49 32.54 0.5K
13:50 32.54 32.54 32.54 32.54 0.1K
13:51 32.54 32.54 32.49 32.52 3.7K
13:52 32.49 32.49 32.49 32.49 2.3K
13:53 32.49 32.49 32.47 32.47 2.0K
13:54 32.47 32.49 32.47 32.49 1.3K
13:55 32.49 32.49 32.48 32.48 0.4K
13:56 32.48 32.48 32.48 32.48 0.4K
13:57 32.48 32.48 32.48 32.48 2.9K
13:58 32.48 32.48 32.48 32.48 1.1K
13:59 32.49 32.49 32.48 32.48 1.5K
14:00 32.48 32.51 32.48 32.51 2.9K
14:01 32.51 32.51 32.48 32.49 3.5K
14:02 32.49 32.50 32.49 32.50 0.5K
14:03 32.50 32.52 32.50 32.52 1.6K
14:04 32.52 32.52 32.52 32.52 0.8K
14:05 32.52 32.52 32.50 32.51 1.7K
14:06 32.51 32.51 32.51 32.51 0.3K
14:07 32.48 32.48 32.48 32.48 1.7K
14:08 32.47 32.47 32.44 32.44 3.7K
14:09 32.44 32.46 32.44 32.46 0.9K
14:10 32.46 32.46 32.46 32.46 0.6K
14:11 32.46 32.46 32.46 32.46 0.2K
14:12 32.46 32.46 32.46 32.46 0.4K
14:13 32.46 32.46 32.44 32.44 0.9K
14:14 32.44 32.47 32.44 32.47 2.4K
14:15 32.47 32.47 32.47 32.47 0.7K
14:16 32.47 32.47 32.47 32.47 1.6K
14:17 32.48 32.48 32.45 32.46 1.9K
14:18 32.46 32.47 32.46 32.47 3.4K
14:19 32.47 32.47 32.47 32.47 0.1K
14:20 32.48 32.48 32.48 32.48 1.5K
14:21 32.48 32.48 32.47 32.47 1.9K
14:22 32.47 32.47 32.47 32.47 0.5K
14:23 32.47 32.47 32.47 32.47 0.2K
14:24 32.49 32.51 32.49 32.51 0.7K
14:25 32.51 32.51 32.48 32.48 0.9K
14:26 32.48 32.48 32.48 32.48 0.1K
14:27 32.49 32.49 32.49 32.49 1.4K
14:28 32.46 32.48 32.46 32.48 1.8K
14:29 32.48 32.48 32.48 32.48 0.3K
14:30 32.49 32.49 32.49 32.49 1.0K
14:31 32.49 32.49 32.48 32.48 1.5K
14:32 32.48 32.48 32.48 32.48 0.8K
14:33 32.48 32.54 32.48 32.54 5.2K
14:34 32.54 32.54 32.54 32.54 0.2K
14:35 32.52 32.52 32.52 32.52 0.3K
14:36 32.52 32.52 32.52 32.52 0.2K
14:37 32.52 32.52 32.52 32.52 0.4K
14:38 32.52 32.57 32.52 32.57 2.1K
14:39 32.57 32.57 32.56 32.56 0.7K
14:40 32.56 32.58 32.56 32.56 1.4K
14:41 32.56 32.58 32.56 32.58 0.6K
14:42 32.58 32.58 32.58 32.58 0.2K
14:43 32.59 32.59 32.59 32.59 0.6K
14:44 32.59 32.63 32.58 32.60 4.3K
14:45 32.60 32.60 32.60 32.60 0.2K
14:46 32.60 32.60 32.60 32.60 0.0K
14:47 32.60 32.64 32.60 32.64 2.9K
14:48 32.64 32.64 32.61 32.61 1.5K
14:49 32.61 32.61 32.60 32.60 2.4K
14:50 32.60 32.60 32.59 32.59 0.4K
14:51 32.59 32.59 32.59 32.59 3.7K
14:52 32.59 32.60 32.59 32.60 1.7K
14:53 32.61 32.61 32.60 32.60 0.8K
14:54 32.60 32.60 32.58 32.60 4.6K
14:55 32.60 32.60 32.60 32.60 1.0K
14:56 32.60 32.60 32.60 32.60 2.3K
14:57 32.60 32.60 32.59 32.59 1.1K
14:58 32.59 32.59 32.58 32.58 1.8K
14:59 32.57 32.57 32.55 32.55 6.8K
15:00 32.54 32.54 32.54 32.54 2.7K
15:01 32.54 32.56 32.54 32.56 1.0K
15:02 32.56 32.56 32.56 32.56 0.4K
15:03 32.56 32.56 32.56 32.56 0.7K
15:04 32.55 32.55 32.55 32.55 1.8K
15:05 32.55 32.55 32.53 32.53 5.7K
15:06 32.51 32.51 32.50 32.50 5.5K
15:07 32.51 32.52 32.51 32.52 3.6K
15:08 32.52 32.53 32.52 32.53 1.1K
15:09 32.53 32.55 32.53 32.55 1.8K
15:10 32.55 32.55 32.55 32.55 0.8K
15:11 32.55 32.56 32.55 32.56 1.8K
15:12 32.56 32.56 32.56 32.56 1.9K
15:13 32.56 32.56 32.54 32.54 2.4K
15:14 32.55 32.55 32.53 32.54 1.0K
15:15 32.54 32.54 32.53 32.53 1.6K
15:16 32.53 32.53 32.53 32.53 0.6K
15:17 32.51 32.53 32.51 32.53 6.6K
15:18 32.53 32.53 32.51 32.51 1.2K
15:19 32.51 32.51 32.51 32.51 0.9K
15:20 32.52 32.52 32.50 32.50 3.4K
15:21 32.50 32.50 32.47 32.47 1.0K
15:22 32.47 32.47 32.46 32.47 1.8K
15:23 32.47 32.47 32.45 32.45 1.6K
15:24 32.45 32.45 32.45 32.45 0.3K
15:25 32.45 32.45 32.44 32.45 2.4K
15:26 32.45 32.45 32.44 32.44 2.0K
15:27 32.44 32.44 32.44 32.44 0.4K
15:28 32.44 32.46 32.44 32.46 1.7K
15:29 32.47 32.47 32.46 32.46 4.8K
15:30 32.46 32.50 32.46 32.50 4.5K
15:31 32.50 32.50 32.50 32.50 2.1K
15:32 32.50 32.50 32.50 32.50 1.2K
15:33 32.49 32.49 32.47 32.47 2.8K
15:34 32.47 32.50 32.47 32.49 2.8K
15:35 32.49 32.49 32.48 32.48 2.3K
15:36 32.48 32.48 32.41 32.41 5.7K
15:37 32.42 32.42 32.41 32.41 2.9K
15:38 32.41 32.41 32.37 32.37 2.2K
15:39 32.36 32.36 32.33 32.33 5.3K
15:40 32.33 32.33 32.32 32.32 6.9K
15:41 32.32 32.32 32.30 32.30 1.6K
15:42 32.30 32.31 32.30 32.31 1.1K
15:43 32.31 32.31 32.30 32.31 4.2K
15:44 32.31 32.31 32.31 32.31 1.2K
15:45 32.31 32.31 32.30 32.31 4.1K
15:46 32.32 32.32 32.30 32.30 4.1K
15:47 32.30 32.32 32.30 32.31 3.9K
15:48 32.31 32.31 32.30 32.30 4.0K
15:49 32.30 32.33 32.30 32.33 5.9K
15:50 32.33 32.35 32.33 32.35 4.5K
15:51 32.35 32.36 32.32 32.32 8.7K
15:52 32.32 32.32 32.29 32.29 3.4K
15:53 32.29 32.30 32.26 32.26 6.7K
15:54 32.26 32.28 32.26 32.27 6.9K
15:55 32.27 32.27 32.26 32.27 5.3K
15:56 32.28 32.29 32.25 32.26 11.6K
15:57 32.26 32.27 32.24 32.27 16.4K
15:58 32.25 32.25 32.21 32.24 20.3K
15:59 32.24 32.26 32.23 32.25 20.7K
16:00 32.25 32.30 32.24 32.29 659.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available