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 32.28 32.28 31.81 32.21 13.3K
09:32 32.21 32.21 32.21 32.21 0.1K
09:33 32.21 32.48 32.21 32.48 7.2K
09:34 32.48 32.48 32.33 32.33 1.7K
09:35 32.34 32.48 32.34 32.48 1.0K
09:36 32.48 32.50 32.48 32.50 0.6K
09:37 32.45 32.69 32.45 32.69 2.6K
09:38 32.69 32.75 32.69 32.75 0.9K
09:39 32.67 32.67 32.66 32.67 1.3K
09:40 32.71 32.71 32.71 32.71 1.0K
09:41 32.71 32.83 32.71 32.83 1.8K
09:42 32.76 32.77 32.76 32.77 2.2K
09:43 32.77 32.78 32.71 32.71 1.6K
09:44 32.71 32.71 32.71 32.71 0.4K
09:45 32.76 32.76 32.76 32.76 0.4K
09:46 32.70 32.77 32.70 32.77 1.3K
09:47 32.77 32.77 32.77 32.77 0.4K
09:48 32.81 32.81 32.81 32.81 1.8K
09:49 32.81 32.81 32.81 32.81 0.4K
09:50 32.81 32.81 32.81 32.81 0.2K
09:51 32.81 32.81 32.81 32.81 1.8K
09:52 32.81 32.81 32.81 32.81 0.9K
09:53 32.81 32.81 32.81 32.81 1.5K
09:54 32.81 32.81 32.74 32.74 6.1K
09:55 32.76 32.79 32.76 32.79 1.0K
09:56 32.79 32.79 32.74 32.74 4.8K
09:57 32.74 32.80 32.74 32.80 2.1K
09:58 32.80 32.82 32.71 32.72 8.1K
09:59 32.73 32.76 32.73 32.76 1.5K
10:00 32.77 32.77 32.77 32.77 1.3K
10:01 32.77 32.77 32.73 32.73 2.5K
10:02 32.73 32.73 32.73 32.73 0.5K
10:03 32.73 32.73 32.73 32.73 1.3K
10:04 32.72 32.83 32.72 32.83 7.2K
10:05 32.83 32.83 32.78 32.78 1.8K
10:06 32.79 32.79 32.76 32.76 2.1K
10:07 32.76 32.76 32.72 32.72 2.8K
10:08 32.76 32.76 32.75 32.75 1.4K
10:09 32.73 32.75 32.73 32.74 1.8K
10:10 32.74 32.74 32.74 32.74 0.5K
10:11 32.73 32.74 32.73 32.74 2.8K
10:12 32.74 32.77 32.74 32.77 2.3K
10:13 32.79 32.79 32.79 32.79 1.8K
10:14 32.79 32.79 32.73 32.73 3.7K
10:15 32.72 32.72 32.72 32.72 0.6K
10:16 32.72 32.73 32.71 32.73 2.7K
10:17 32.73 32.75 32.72 32.73 3.5K
10:18 32.73 32.76 32.73 32.76 2.1K
10:19 32.76 32.76 32.66 32.66 4.6K
10:20 32.66 32.70 32.66 32.67 6.8K
10:21 32.67 32.67 32.67 32.67 0.2K
10:22 32.67 32.69 32.56 32.56 13.3K
10:23 32.47 32.48 32.45 32.45 5.8K
10:24 32.46 32.47 32.44 32.44 6.3K
10:25 32.44 32.49 32.44 32.49 0.8K
10:26 32.48 32.49 32.48 32.49 4.9K
10:27 32.54 32.54 32.48 32.48 3.2K
10:28 32.49 32.49 32.49 32.49 1.5K
10:29 32.49 32.49 32.47 32.48 1.7K
10:30 32.48 32.50 32.48 32.50 0.8K
10:31 32.48 32.48 32.47 32.47 1.0K
10:32 32.47 32.47 32.46 32.46 1.0K
10:33 32.46 32.51 32.46 32.48 1.5K
10:34 32.50 32.51 32.49 32.51 2.6K
10:35 32.51 32.51 32.48 32.48 3.1K
10:36 32.48 32.50 32.48 32.50 2.7K
10:37 32.45 32.45 32.45 32.45 1.1K
10:38 32.45 32.45 32.45 32.45 1.2K
10:39 32.45 32.46 32.45 32.46 2.5K
10:40 32.42 32.42 32.38 32.39 2.0K
10:41 32.38 32.38 32.38 32.38 1.3K
10:42 32.38 32.38 32.38 32.38 0.4K
10:43 32.38 32.38 32.36 32.38 1.6K
10:44 32.35 32.35 32.35 32.35 2.9K
10:45 32.36 32.38 32.36 32.38 1.4K
10:46 32.38 32.39 32.35 32.35 2.3K
10:47 32.39 32.39 32.39 32.39 1.3K
10:48 32.39 32.45 32.39 32.45 2.7K
10:49 32.45 32.45 32.45 32.45 1.1K
10:50 32.45 32.45 32.45 32.45 1.2K
10:51 32.46 32.47 32.46 32.47 7.8K
10:52 32.45 32.45 32.45 32.45 0.5K
10:53 32.45 32.45 32.43 32.43 0.5K
10:54 32.43 32.43 32.40 32.40 1.0K
10:55 32.40 32.40 32.39 32.39 0.6K
10:56 32.39 32.44 32.39 32.44 3.1K
10:57 32.44 32.44 32.44 32.44 1.5K
10:58 32.44 32.44 32.42 32.42 1.1K
10:59 32.45 32.50 32.45 32.50 1.5K
11:00 32.50 32.50 32.50 32.50 0.4K
11:01 32.55 32.55 32.53 32.53 1.4K
11:02 32.57 32.62 32.57 32.62 1.4K
11:03 32.62 32.62 32.62 32.62 0.7K
11:04 32.63 32.66 32.61 32.66 1.4K
11:05 32.71 32.71 32.68 32.68 15.9K
11:06 32.68 32.68 32.66 32.66 1.3K
11:07 32.66 32.66 32.64 32.64 1.1K
11:08 32.61 32.63 32.61 32.63 0.8K
11:09 32.63 32.64 32.60 32.64 159.0K
11:10 32.64 32.69 32.64 32.66 1.7K
11:11 32.62 32.72 32.62 32.72 6.1K
11:12 32.76 32.76 32.76 32.76 3.2K
11:13 32.76 32.76 32.74 32.76 2.5K
11:14 32.76 32.76 32.71 32.71 4.3K
11:15 32.71 32.73 32.71 32.73 2.4K
11:16 32.73 32.73 32.71 32.72 1.5K
11:17 32.72 32.72 32.70 32.72 3.2K
11:18 32.75 32.77 32.75 32.77 3.4K
11:19 32.77 32.77 32.73 32.75 1.3K
11:20 32.75 32.75 32.70 32.70 1.4K
11:21 32.73 32.73 32.73 32.73 2.1K
11:22 32.70 32.73 32.70 32.73 1.5K
11:23 32.73 32.73 32.68 32.68 1.6K
11:24 32.69 32.69 32.66 32.67 1.5K
11:25 32.67 32.67 32.62 32.62 1.7K
11:26 32.62 32.66 32.62 32.65 2.2K
11:27 32.65 32.65 32.65 32.65 0.6K
11:28 32.59 32.61 32.59 32.61 1.2K
11:29 32.61 32.61 32.58 32.58 1.6K
11:30 32.58 32.58 32.58 32.58 0.5K
11:31 32.58 32.59 32.56 32.57 1.1K
11:32 32.57 32.59 32.57 32.59 1.6K
11:33 32.59 32.59 32.56 32.56 0.8K
11:34 32.56 32.56 32.54 32.54 0.6K
11:35 32.54 32.54 32.54 32.54 0.5K
11:36 32.54 32.54 32.54 32.54 0.1K
11:37 32.56 32.56 32.56 32.56 1.7K
11:38 32.52 32.52 32.48 32.51 2.7K
11:39 32.51 32.52 32.51 32.52 3.9K
11:40 32.52 32.52 32.52 32.52 1.9K
11:41 32.52 32.52 32.38 32.40 86.6K
11:42 32.40 32.40 32.27 32.27 2.6K
11:43 32.28 32.28 32.28 32.28 2.9K
11:44 32.26 32.32 32.26 32.32 5.1K
11:45 32.32 32.34 32.32 32.34 1.6K
11:46 32.34 32.34 32.27 32.27 1.6K
11:47 32.27 32.31 32.27 32.31 0.6K
11:48 32.30 32.30 32.29 32.30 1.4K
11:49 32.30 32.30 32.28 32.28 4.5K
11:50 32.24 32.24 32.19 32.19 1.6K
11:51 32.19 32.19 32.19 32.19 1.0K
11:52 32.19 32.20 32.17 32.17 2.3K
11:53 32.17 32.17 32.17 32.17 0.9K
11:54 32.14 32.15 32.11 32.15 2.4K
11:55 32.14 32.14 32.13 32.14 4.9K
11:56 32.14 32.15 32.13 32.15 1.8K
11:57 32.15 32.18 32.15 32.18 1.7K
11:58 32.18 32.18 32.17 32.17 2.4K
11:59 32.17 32.17 32.08 32.08 1.6K
12:00 32.10 32.10 32.07 32.07 0.9K
12:01 32.07 32.09 32.07 32.08 0.8K
12:02 32.08 32.08 32.02 32.02 1.1K
12:03 32.02 32.02 32.02 32.02 0.3K
12:04 32.01 32.05 32.01 32.05 3.0K
12:05 32.04 32.08 32.04 32.05 1.7K
12:06 32.03 32.04 32.02 32.04 3.0K
12:07 32.04 32.04 32.04 32.04 0.6K
12:08 32.06 32.06 32.06 32.06 1.0K
12:09 32.06 32.06 32.06 32.06 0.4K
12:10 32.08 32.08 32.06 32.06 1.6K
12:11 32.06 32.06 32.06 32.06 0.7K
12:12 32.06 32.08 32.06 32.08 3.8K
12:13 32.08 32.08 32.03 32.04 1.3K
12:14 32.04 32.04 32.04 32.04 1.3K
12:15 32.01 32.04 32.01 32.04 9.0K
12:16 32.01 32.02 32.01 32.02 1.4K
12:17 32.02 32.02 32.00 32.00 0.6K
12:18 32.00 32.00 32.00 32.00 0.6K
12:19 32.00 32.00 31.98 31.98 0.6K
12:20 31.98 31.98 31.98 31.98 0.5K
12:21 31.98 31.99 31.98 31.99 2.7K
12:22 31.99 31.99 31.99 31.99 0.4K
12:23 31.99 31.99 31.99 31.99 1.2K
12:24 31.99 31.99 31.99 31.99 0.4K
12:25 31.96 31.96 31.96 31.96 2.6K
12:26 31.96 31.96 31.96 31.96 0.6K
12:27 31.96 31.96 31.96 31.96 1.4K
12:28 31.98 31.98 31.98 31.98 0.9K
12:29 31.98 31.98 31.98 31.98 0.4K
12:30 31.98 31.98 31.98 31.98 1.4K
12:31 31.98 31.98 31.98 31.98 0.6K
12:32 32.01 32.01 32.01 32.01 1.6K
12:33 32.01 32.03 32.01 32.01 2.0K
12:34 32.01 32.01 31.99 32.01 2.4K
12:35 32.01 32.01 32.01 32.01 0.8K
12:36 32.01 32.01 32.01 32.01 0.8K
12:37 32.01 32.01 31.98 31.98 1.3K
12:38 31.98 31.98 31.94 31.94 1.3K
12:39 31.94 31.94 31.94 31.94 1.3K
12:40 31.94 31.94 31.94 31.94 3.0K
12:41 31.94 31.94 31.94 31.94 0.3K
12:42 31.94 31.95 31.94 31.94 6.3K
12:43 31.92 31.92 31.91 31.91 2.7K
12:44 31.91 31.94 31.91 31.94 4.0K
12:45 31.90 31.90 31.90 31.90 2.9K
12:46 31.90 31.90 31.90 31.90 0.9K
12:47 31.90 31.92 31.90 31.92 3.0K
12:48 31.92 31.92 31.92 31.92 0.4K
12:49 31.92 31.92 31.91 31.91 1.4K
12:50 31.91 31.91 31.91 31.91 0.6K
12:51 31.91 31.91 31.88 31.89 5.0K
12:52 31.90 31.90 31.90 31.90 2.0K
12:53 31.90 31.90 31.89 31.89 1.4K
12:54 31.89 31.89 31.89 31.89 0.3K
12:55 31.87 31.88 31.87 31.88 3.5K
12:56 31.88 31.89 31.88 31.89 2.8K
12:57 31.89 31.89 31.89 31.89 1.8K
12:58 31.89 31.89 31.89 31.89 0.7K
12:59 31.89 31.91 31.89 31.91 1.1K
13:00 31.91 31.91 31.91 31.91 1.0K
13:01 31.91 31.91 31.91 31.91 1.3K
13:02 31.91 31.91 31.91 31.91 1.7K
13:03 31.93 31.93 31.91 31.91 0.8K
13:04 31.94 31.94 31.93 31.93 1.5K
13:05 31.93 31.93 31.93 31.93 0.8K
13:06 31.92 31.92 31.88 31.88 3.2K
13:07 31.89 31.89 31.86 31.86 7.3K
13:08 31.87 31.87 31.86 31.86 1.3K
13:09 31.86 31.87 31.86 31.87 0.4K
13:10 31.87 31.87 31.86 31.86 2.6K
13:11 31.86 31.86 31.83 31.83 1.4K
13:12 31.83 31.85 31.83 31.85 8.9K
13:13 31.83 31.84 31.82 31.82 1.6K
13:14 31.82 31.82 31.82 31.82 0.6K
13:15 31.86 31.86 31.86 31.86 3.4K
13:16 31.86 31.87 31.85 31.85 1.6K
13:17 31.85 31.86 31.85 31.86 3.4K
13:18 31.86 31.86 31.84 31.84 1.6K
13:19 31.83 31.83 31.82 31.82 2.9K
13:20 31.86 31.86 31.86 31.86 2.1K
13:21 31.86 31.86 31.86 31.86 1.2K
13:22 31.88 31.88 31.88 31.88 1.3K
13:23 31.88 31.88 31.85 31.85 3.0K
13:24 31.85 31.85 31.85 31.85 0.4K
13:25 31.85 31.88 31.85 31.88 0.5K
13:26 31.88 31.88 31.87 31.87 1.0K
13:27 31.87 31.87 31.87 31.87 1.2K
13:28 31.87 31.87 31.87 31.87 1.1K
13:29 31.85 31.85 31.84 31.84 2.1K
13:30 31.84 31.84 31.84 31.84 0.5K
13:31 31.80 31.81 31.80 31.81 2.8K
13:32 31.78 31.78 31.78 31.78 0.5K
13:33 31.78 31.78 31.78 31.78 3.2K
13:34 31.77 31.77 31.77 31.77 2.4K
13:35 31.77 31.77 31.76 31.76 2.2K
13:36 31.76 31.77 31.76 31.77 1.8K
13:37 31.77 31.77 31.73 31.73 1.8K
13:38 31.73 31.76 31.73 31.76 2.8K
13:39 31.76 31.77 31.75 31.75 2.3K
13:40 31.75 31.76 31.75 31.76 0.6K
13:41 31.76 31.76 31.76 31.76 1.3K
13:42 31.76 31.77 31.76 31.77 2.8K
13:43 31.77 31.77 31.76 31.76 3.5K
13:44 31.78 31.79 31.78 31.78 8.0K
13:45 31.79 31.79 31.77 31.78 1.2K
13:46 31.77 31.78 31.77 31.78 1.7K
13:47 31.78 31.78 31.77 31.77 13.4K
13:48 31.77 31.82 31.77 31.81 1.9K
13:49 31.81 31.81 31.79 31.79 0.9K
13:50 31.79 31.81 31.79 31.81 1.0K
13:51 31.81 31.81 31.81 31.81 2.1K
13:52 31.77 31.77 31.75 31.76 5.5K
13:53 31.76 31.80 31.76 31.79 4.3K
13:54 31.79 31.80 31.79 31.80 2.1K
13:55 31.80 31.80 31.80 31.80 1.2K
13:56 31.80 31.80 31.80 31.80 0.7K
13:57 31.80 31.80 31.78 31.78 1.0K
13:58 31.78 31.80 31.77 31.80 2.9K
13:59 31.77 31.77 31.76 31.76 0.7K
14:00 31.76 31.78 31.76 31.78 2.5K
14:01 31.83 31.83 31.80 31.80 3.0K
14:02 31.80 31.80 31.79 31.80 3.4K
14:03 31.80 31.80 31.78 31.78 1.0K
14:04 31.78 31.78 31.78 31.78 1.5K
14:05 31.78 31.79 31.78 31.79 1.0K
14:06 31.79 31.79 31.79 31.79 0.4K
14:07 31.77 31.77 31.77 31.77 2.0K
14:08 31.76 31.76 31.74 31.74 1.7K
14:09 31.74 31.75 31.74 31.75 2.4K
14:10 31.75 31.75 31.73 31.73 2.0K
14:11 31.73 31.77 31.73 31.77 1.9K
14:12 31.77 31.77 31.77 31.77 1.5K
14:13 31.77 31.77 31.75 31.75 2.1K
14:14 31.75 31.75 31.75 31.75 12.1K
14:15 31.75 31.75 31.75 31.75 1.7K
14:16 31.75 31.75 31.75 31.75 1.5K
14:17 31.75 31.75 31.73 31.73 3.3K
14:18 31.73 31.75 31.73 31.75 1.5K
14:19 31.75 31.78 31.75 31.78 5.2K
14:20 31.78 31.78 31.76 31.76 3.2K
14:21 31.76 31.76 31.76 31.76 0.8K
14:22 31.74 31.74 31.74 31.74 2.9K
14:23 31.75 31.75 31.72 31.72 1.9K
14:24 31.72 31.72 31.72 31.72 0.8K
14:25 31.72 31.72 31.70 31.70 3.8K
14:26 31.70 31.71 31.70 31.70 3.2K
14:27 31.70 31.70 31.70 31.70 0.8K
14:28 31.70 31.70 31.69 31.69 1.4K
14:29 31.69 31.69 31.69 31.69 1.9K
14:30 31.67 31.67 31.67 31.67 6.7K
14:31 31.67 31.67 31.67 31.67 1.9K
14:32 31.67 31.67 31.67 31.67 1.9K
14:33 31.67 31.67 31.67 31.67 0.6K
14:34 31.67 31.67 31.66 31.66 0.8K
14:35 31.66 31.70 31.66 31.70 16.9K
14:36 31.70 31.72 31.70 31.72 1.0K
14:37 31.76 31.77 31.76 31.77 5.6K
14:38 31.78 31.78 31.78 31.78 2.3K
14:39 31.78 31.78 31.78 31.78 0.2K
14:40 31.75 31.75 31.75 31.75 2.0K
14:41 31.75 31.75 31.73 31.73 2.0K
14:42 31.73 31.73 31.65 31.65 2.1K
14:43 31.66 31.69 31.66 31.69 3.6K
14:44 31.69 31.69 31.69 31.69 0.7K
14:45 31.69 31.69 31.69 31.69 0.3K
14:46 31.69 31.69 31.68 31.68 1.0K
14:47 31.68 31.72 31.68 31.72 11.0K
14:48 31.72 31.72 31.72 31.72 1.2K
14:49 31.72 31.72 31.70 31.70 1.7K
14:50 31.70 31.70 31.70 31.70 1.0K
14:51 31.70 31.70 31.70 31.70 1.2K
14:52 31.70 31.70 31.70 31.70 2.1K
14:53 31.71 31.71 31.71 31.71 1.8K
14:54 31.70 31.70 31.66 31.66 5.3K
14:55 31.66 31.67 31.66 31.67 2.9K
14:56 31.67 31.67 31.65 31.65 1.3K
14:57 31.65 31.65 31.65 31.65 2.1K
14:58 31.65 31.65 31.65 31.65 0.4K
14:59 31.65 31.65 31.65 31.65 1.5K
15:00 31.65 31.65 31.61 31.61 4.0K
15:01 31.63 31.65 31.63 31.64 6.6K
15:02 31.64 31.64 31.64 31.64 1.1K
15:03 31.64 31.65 31.64 31.64 5.7K
15:04 31.64 31.64 31.64 31.64 1.8K
15:05 31.64 31.64 31.60 31.61 4.5K
15:06 31.60 31.63 31.58 31.58 5.6K
15:07 31.58 31.58 31.54 31.54 13.7K
15:08 31.53 31.53 31.51 31.51 5.1K
15:09 31.50 31.55 31.50 31.55 5.5K
15:10 31.54 31.54 31.54 31.54 0.7K
15:11 31.54 31.54 31.54 31.54 2.6K
15:12 31.51 31.51 31.47 31.47 3.4K
15:13 31.47 31.51 31.47 31.51 6.7K
15:14 31.51 31.51 31.51 31.51 1.5K
15:15 31.51 31.53 31.51 31.53 2.1K
15:16 31.53 31.55 31.53 31.55 3.0K
15:17 31.55 31.61 31.55 31.59 4.5K
15:18 31.59 31.59 31.52 31.52 5.3K
15:19 31.56 31.56 31.56 31.56 1.2K
15:20 31.56 31.56 31.55 31.55 2.2K
15:21 31.55 31.58 31.55 31.58 3.2K
15:22 31.58 31.58 31.56 31.56 2.6K
15:23 31.56 31.57 31.55 31.57 6.3K
15:24 31.57 31.57 31.56 31.56 2.2K
15:25 31.56 31.60 31.56 31.60 3.9K
15:26 31.62 31.65 31.62 31.65 14.3K
15:27 31.66 31.66 31.66 31.66 4.1K
15:28 31.71 31.71 31.68 31.70 2.2K
15:29 31.72 31.72 31.66 31.66 4.8K
15:30 31.67 31.67 31.62 31.62 4.4K
15:31 31.62 31.68 31.60 31.68 5.3K
15:32 31.68 31.70 31.68 31.70 5.5K
15:33 31.70 31.71 31.68 31.71 4.7K
15:34 31.71 31.71 31.68 31.68 4.6K
15:35 31.68 31.69 31.66 31.69 6.0K
15:36 31.69 31.70 31.69 31.70 5.3K
15:37 31.69 31.69 31.65 31.66 7.3K
15:38 31.66 31.66 31.64 31.64 6.1K
15:39 31.64 31.65 31.64 31.65 8.2K
15:40 31.65 31.69 31.65 31.69 5.9K
15:41 31.68 31.71 31.68 31.71 7.2K
15:42 31.71 31.74 31.71 31.74 2.6K
15:43 31.74 31.77 31.74 31.74 33.6K
15:44 31.74 31.74 31.72 31.72 9.2K
15:45 31.74 31.74 31.69 31.69 9.9K
15:46 31.71 31.72 31.71 31.72 8.5K
15:47 31.72 31.72 31.69 31.69 6.5K
15:48 31.67 31.73 31.67 31.73 8.9K
15:49 31.73 31.74 31.72 31.72 5.4K
15:50 31.72 31.72 31.66 31.66 12.6K
15:51 31.67 31.77 31.67 31.77 30.3K
15:52 31.77 31.78 31.75 31.75 12.4K
15:53 31.73 31.73 31.70 31.70 7.0K
15:54 31.71 31.71 31.70 31.70 12.8K
15:55 31.66 31.66 31.64 31.64 11.3K
15:56 31.63 31.66 31.63 31.65 18.8K
15:57 31.65 31.68 31.64 31.64 24.1K
15:58 31.65 31.65 31.56 31.56 28.7K
15:59 31.56 31.59 31.56 31.58 35.9K
16:00 31.59 31.59 31.55 31.56 780.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available