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 31.05 31.05 30.95 30.95 6.6K
09:32 30.95 31.14 30.95 31.14 0.2K
09:33 31.14 31.14 31.14 31.14 0.0K
09:34 31.14 31.14 31.03 31.10 1.8K
09:35 30.95 31.03 30.95 31.03 10.0K
09:36 31.03 31.17 31.03 31.17 2.7K
09:37 30.97 30.97 30.97 30.97 2.1K
09:38 30.97 31.07 30.97 31.03 0.8K
09:39 31.03 31.03 30.95 30.95 20.3K
09:40 30.95 31.03 30.95 30.97 3.6K
09:41 30.97 30.97 30.92 30.92 0.2K
09:42 30.89 30.89 30.89 30.89 0.1K
09:43 30.96 30.96 30.96 30.96 3.9K
09:44 30.96 30.96 30.96 30.96 1.9K
09:45 30.96 30.96 30.90 30.90 5.2K
09:46 30.90 30.90 30.82 30.82 1.0K
09:47 30.85 30.85 30.85 30.85 2.1K
09:48 30.86 30.86 30.78 30.78 4.2K
09:49 30.78 30.78 30.78 30.78 0.5K
09:50 30.78 30.78 30.77 30.77 2.6K
09:51 30.77 30.78 30.71 30.71 2.0K
09:52 30.71 30.71 30.64 30.68 3.7K
09:53 30.68 30.77 30.68 30.75 6.1K
09:54 30.75 30.77 30.73 30.75 3.8K
09:55 30.74 30.84 30.74 30.79 7.1K
09:56 30.79 30.79 30.79 30.79 0.2K
09:57 30.79 30.79 30.79 30.79 0.2K
09:58 30.79 30.79 30.79 30.79 0.1K
09:59 30.79 30.79 30.79 30.79 0.3K
10:00 30.79 30.79 30.79 30.79 0.2K
10:01 30.79 30.79 30.75 30.79 1.4K
10:02 30.79 30.79 30.74 30.74 1.9K
10:03 30.74 30.74 30.65 30.65 2.9K
10:04 30.57 30.57 30.57 30.57 1.8K
10:05 30.57 30.62 30.54 30.54 2.2K
10:06 30.54 30.58 30.53 30.58 15.6K
10:07 30.60 30.66 30.60 30.66 5.5K
10:08 30.69 30.73 30.69 30.73 24.7K
10:09 30.73 30.73 30.66 30.66 2.2K
10:10 30.66 30.66 30.66 30.66 0.2K
10:11 30.66 30.66 30.66 30.66 0.4K
10:12 30.66 30.66 30.66 30.66 0.4K
10:13 30.70 30.73 30.70 30.73 0.7K
10:14 30.73 30.76 30.73 30.76 0.5K
10:15 30.76 30.84 30.76 30.84 0.5K
10:16 30.84 30.84 30.84 30.84 0.2K
10:17 30.84 30.84 30.84 30.84 0.2K
10:18 30.84 30.84 30.83 30.83 1.1K
10:19 30.83 30.83 30.83 30.83 0.4K
10:20 30.83 30.83 30.79 30.79 0.4K
10:21 30.78 30.79 30.78 30.78 1.9K
10:22 30.78 30.78 30.76 30.76 0.7K
10:23 30.76 30.76 30.72 30.72 0.6K
10:24 30.72 30.72 30.72 30.72 0.8K
10:25 30.72 30.72 30.72 30.72 0.4K
10:26 30.72 30.72 30.72 30.72 0.0K
10:27 30.69 30.69 30.69 30.69 7.4K
10:28 30.69 30.69 30.69 30.69 0.4K
10:29 30.69 30.73 30.69 30.73 1.0K
10:30 30.73 30.74 30.73 30.74 3.1K
10:31 30.74 30.74 30.68 30.68 2.5K
10:32 30.69 30.69 30.66 30.67 4.9K
10:33 30.67 30.71 30.67 30.71 1.4K
10:34 30.71 30.71 30.70 30.70 1.2K
10:35 30.70 30.71 30.70 30.71 2.0K
10:36 30.71 30.71 30.71 30.71 1.0K
10:37 30.71 30.74 30.71 30.74 1.0K
10:38 30.70 30.70 30.70 30.70 0.8K
10:39 30.70 30.70 30.70 30.70 0.3K
10:40 30.73 30.73 30.73 30.73 0.4K
10:41 30.73 30.73 30.73 30.73 1.3K
10:42 30.73 30.73 30.69 30.69 2.9K
10:43 30.70 30.70 30.68 30.68 1.0K
10:44 30.69 30.69 30.67 30.67 1.3K
10:45 30.67 30.67 30.64 30.66 1.0K
10:46 30.66 30.66 30.66 30.66 0.3K
10:47 30.66 30.68 30.66 30.67 1.4K
10:48 30.66 30.66 30.66 30.66 1.2K
10:49 30.66 30.66 30.62 30.62 5.6K
10:50 30.62 30.62 30.59 30.62 1.6K
10:51 30.62 30.63 30.62 30.63 16.8K
10:52 30.63 30.63 30.63 30.63 0.3K
10:53 30.64 30.64 30.64 30.64 0.5K
10:54 30.64 30.64 30.61 30.61 0.9K
10:55 30.61 30.64 30.61 30.64 1.5K
10:56 30.64 30.64 30.64 30.64 0.2K
10:57 30.64 30.64 30.64 30.64 1.0K
10:58 30.64 30.64 30.56 30.56 3.0K
10:59 30.55 30.56 30.55 30.56 1.5K
11:00 30.56 30.62 30.56 30.62 3.8K
11:01 30.64 30.64 30.62 30.62 2.7K
11:02 30.62 30.62 30.62 30.62 0.0K
11:03 30.62 30.69 30.62 30.69 0.6K
11:04 30.67 30.67 30.67 30.67 0.2K
11:05 30.67 30.67 30.56 30.56 8.3K
11:06 30.56 30.56 30.56 30.56 0.3K
11:07 30.56 30.56 30.52 30.52 1.4K
11:08 30.52 30.58 30.52 30.58 2.3K
11:09 30.58 30.58 30.58 30.58 2.1K
11:10 30.58 30.58 30.57 30.57 0.6K
11:11 30.57 30.57 30.57 30.57 0.3K
11:12 30.57 30.57 30.57 30.57 0.5K
11:13 30.57 30.57 30.53 30.53 0.8K
11:14 30.53 30.57 30.53 30.57 0.4K
11:15 30.57 30.57 30.57 30.57 0.2K
11:16 30.57 30.59 30.57 30.59 1.7K
11:17 30.59 30.59 30.59 30.59 0.9K
11:18 30.59 30.59 30.56 30.57 1.1K
11:19 30.57 30.57 30.57 30.57 0.1K
11:20 30.57 30.57 30.54 30.54 1.5K
11:21 30.56 30.56 30.55 30.55 0.6K
11:22 30.55 30.55 30.53 30.53 0.8K
11:23 30.53 30.53 30.53 30.53 1.6K
11:24 30.53 30.53 30.53 30.53 1.1K
11:25 30.53 30.56 30.53 30.53 2.7K
11:26 30.53 30.53 30.52 30.52 0.9K
11:27 30.52 30.53 30.52 30.53 3.3K
11:28 30.53 30.54 30.51 30.54 0.7K
11:29 30.54 30.54 30.52 30.52 0.4K
11:30 30.52 30.52 30.52 30.52 0.2K
11:31 30.52 30.52 30.52 30.52 0.2K
11:32 30.52 30.52 30.48 30.51 3.4K
11:33 30.54 30.56 30.54 30.56 3.0K
11:34 30.56 30.56 30.52 30.52 0.5K
11:35 30.52 30.52 30.48 30.48 1.0K
11:36 30.48 30.51 30.48 30.51 1.5K
11:37 30.54 30.54 30.54 30.54 0.6K
11:38 30.54 30.54 30.51 30.51 0.4K
11:39 30.51 30.51 30.51 30.51 0.9K
11:40 30.51 30.51 30.49 30.49 1.1K
11:41 30.49 30.49 30.48 30.48 0.7K
11:42 30.48 30.48 30.48 30.48 0.3K
11:43 30.48 30.48 30.48 30.48 0.4K
11:44 30.48 30.48 30.48 30.48 0.4K
11:45 30.48 30.48 30.46 30.46 0.9K
11:46 30.43 30.47 30.43 30.47 5.4K
11:47 30.47 30.49 30.47 30.49 1.4K
11:48 30.46 30.46 30.44 30.44 1.6K
11:49 30.44 30.46 30.44 30.45 4.2K
11:50 30.43 30.43 30.40 30.40 4.4K
11:51 30.41 30.41 30.36 30.36 6.2K
11:52 30.37 30.37 30.37 30.37 1.7K
11:53 30.37 30.37 30.36 30.36 2.5K
11:54 30.39 30.39 30.36 30.36 8.0K
11:55 30.36 30.36 30.36 30.36 0.6K
11:56 30.36 30.36 30.35 30.35 1.5K
11:57 30.35 30.35 30.35 30.35 0.6K
11:58 30.35 30.35 30.28 30.31 1.5K
11:59 30.31 30.35 30.29 30.35 3.5K
12:00 30.37 30.39 30.37 30.39 5.6K
12:01 30.39 30.39 30.39 30.39 0.5K
12:02 30.39 30.42 30.39 30.42 3.4K
12:03 30.42 30.42 30.42 30.42 1.0K
12:04 30.41 30.41 30.38 30.38 1.1K
12:05 30.38 30.38 30.38 30.38 1.4K
12:06 30.38 30.41 30.38 30.41 1.5K
12:07 30.41 30.41 30.39 30.40 1.8K
12:08 30.40 30.40 30.39 30.39 1.0K
12:09 30.39 30.39 30.37 30.37 6.2K
12:10 30.37 30.39 30.37 30.39 2.4K
12:11 30.39 30.39 30.39 30.39 0.8K
12:12 30.39 30.39 30.37 30.37 5.0K
12:13 30.37 30.37 30.37 30.37 1.4K
12:14 30.38 30.40 30.38 30.40 3.5K
12:15 30.40 30.42 30.40 30.42 1.6K
12:16 30.42 30.42 30.42 30.42 0.9K
12:17 30.42 30.42 30.41 30.41 1.1K
12:18 30.41 30.41 30.41 30.41 0.6K
12:19 30.41 30.42 30.40 30.40 0.9K
12:20 30.42 30.42 30.42 30.42 2.3K
12:21 30.42 30.42 30.40 30.40 2.9K
12:22 30.40 30.40 30.40 30.40 2.0K
12:23 30.40 30.43 30.40 30.43 1.0K
12:24 30.43 30.43 30.42 30.42 1.1K
12:25 30.43 30.43 30.41 30.41 2.0K
12:26 30.41 30.49 30.41 30.49 32.2K
12:27 30.49 30.50 30.49 30.50 1.6K
12:28 30.50 30.53 30.50 30.53 0.6K
12:29 30.53 30.57 30.53 30.53 4.9K
12:30 30.53 30.53 30.46 30.46 3.9K
12:31 30.45 30.45 30.45 30.45 0.2K
12:32 30.45 30.48 30.45 30.48 0.7K
12:33 30.48 30.52 30.48 30.52 1.7K
12:34 30.52 30.52 30.52 30.52 0.1K
12:35 30.52 30.58 30.52 30.58 1.1K
12:36 30.58 30.58 30.54 30.54 0.6K
12:37 30.54 30.54 30.53 30.53 0.5K
12:38 30.53 30.54 30.52 30.52 2.5K
12:39 30.50 30.52 30.50 30.50 4.3K
12:40 30.50 30.50 30.48 30.48 0.5K
12:41 30.48 30.48 30.48 30.48 0.9K
12:42 30.48 30.48 30.48 30.48 2.0K
12:43 30.50 30.51 30.50 30.50 8.5K
12:44 30.50 30.50 30.50 30.50 0.8K
12:45 30.50 30.50 30.50 30.50 0.7K
12:46 30.50 30.50 30.48 30.48 0.4K
12:47 30.48 30.49 30.47 30.47 2.0K
12:48 30.47 30.47 30.46 30.46 2.3K
12:49 30.46 30.50 30.46 30.50 2.2K
12:50 30.51 30.56 30.50 30.56 4.7K
12:51 30.56 30.56 30.56 30.56 0.2K
12:52 30.56 30.56 30.56 30.56 0.5K
12:53 30.56 30.56 30.52 30.52 1.6K
12:54 30.52 30.52 30.51 30.51 1.7K
12:55 30.51 30.53 30.51 30.53 1.5K
12:56 30.53 30.55 30.53 30.55 0.6K
12:57 30.55 30.55 30.55 30.55 0.4K
12:58 30.52 30.52 30.48 30.48 2.2K
12:59 30.48 30.48 30.48 30.48 0.8K
13:00 30.48 30.48 30.45 30.46 1.1K
13:01 30.46 30.46 30.45 30.45 0.5K
13:02 30.45 30.48 30.45 30.48 1.9K
13:03 30.46 30.46 30.46 30.46 0.4K
13:04 30.46 30.47 30.46 30.47 1.5K
13:05 30.47 30.47 30.46 30.46 0.9K
13:06 30.46 30.51 30.46 30.51 4.0K
13:07 30.51 30.53 30.51 30.51 1.0K
13:08 30.49 30.49 30.49 30.49 1.6K
13:09 30.49 30.49 30.49 30.49 0.9K
13:10 30.49 30.50 30.49 30.50 1.4K
13:11 30.50 30.50 30.50 30.50 1.1K
13:12 30.50 30.50 30.49 30.49 1.3K
13:13 30.49 30.50 30.49 30.50 1.2K
13:14 30.50 30.50 30.50 30.50 1.0K
13:15 30.50 30.50 30.50 30.50 0.5K
13:16 30.50 30.50 30.49 30.49 1.1K
13:17 30.49 30.49 30.46 30.46 2.7K
13:18 30.46 30.48 30.46 30.48 2.0K
13:19 30.49 30.49 30.47 30.47 2.3K
13:20 30.47 30.49 30.47 30.49 2.6K
13:21 30.50 30.55 30.50 30.53 12.6K
13:22 30.53 30.55 30.53 30.54 2.0K
13:23 30.56 30.56 30.56 30.56 0.6K
13:24 30.56 30.56 30.55 30.55 1.6K
13:25 30.55 30.55 30.55 30.55 0.9K
13:26 30.55 30.55 30.54 30.54 6.7K
13:27 30.54 30.57 30.54 30.56 3.5K
13:28 30.56 30.57 30.56 30.57 0.6K
13:29 30.57 30.57 30.54 30.55 2.0K
13:30 30.55 30.57 30.55 30.57 1.0K
13:31 30.57 30.57 30.53 30.53 4.1K
13:32 30.55 30.57 30.54 30.56 11.3K
13:33 30.56 30.56 30.56 30.56 0.1K
13:34 30.57 30.57 30.57 30.57 8.5K
13:35 30.56 30.56 30.54 30.55 3.5K
13:36 30.56 30.56 30.55 30.55 6.0K
13:37 30.55 30.57 30.55 30.57 1.3K
13:38 30.55 30.59 30.55 30.59 23.3K
13:39 30.62 30.62 30.58 30.58 4.5K
13:40 30.59 30.59 30.57 30.57 3.5K
13:41 30.62 30.62 30.57 30.57 3.5K
13:42 30.57 30.57 30.56 30.56 1.6K
13:43 30.56 30.56 30.54 30.54 1.4K
13:44 30.58 30.58 30.58 30.58 0.9K
13:45 30.56 30.56 30.56 30.56 1.3K
13:46 30.56 30.56 30.55 30.55 1.7K
13:47 30.55 30.59 30.55 30.57 1.8K
13:48 30.57 30.57 30.57 30.57 3.2K
13:49 30.57 30.59 30.57 30.57 1.0K
13:50 30.57 30.57 30.57 30.57 1.6K
13:51 30.57 30.57 30.57 30.57 3.3K
13:52 30.56 30.56 30.56 30.56 0.5K
13:53 30.56 30.57 30.56 30.56 11.1K
13:54 30.63 30.68 30.63 30.63 3.0K
13:55 30.63 30.63 30.61 30.63 3.4K
13:56 30.63 30.65 30.63 30.65 1.1K
13:57 30.65 30.65 30.58 30.58 4.2K
13:58 30.58 30.59 30.58 30.59 1.7K
13:59 30.55 30.55 30.55 30.55 1.1K
14:00 30.55 30.55 30.55 30.55 0.7K
14:01 30.55 30.57 30.55 30.57 1.6K
14:02 30.57 30.57 30.56 30.56 0.8K
14:03 30.56 30.57 30.56 30.57 2.3K
14:04 30.56 30.56 30.56 30.56 2.2K
14:05 30.54 30.55 30.54 30.55 2.7K
14:06 30.55 30.55 30.52 30.54 3.5K
14:07 30.54 30.54 30.54 30.54 0.7K
14:08 30.54 30.54 30.54 30.54 1.1K
14:09 30.54 30.54 30.53 30.53 2.0K
14:10 30.53 30.53 30.53 30.53 1.2K
14:11 30.53 30.63 30.53 30.63 1.9K
14:12 30.63 30.63 30.60 30.60 1.8K
14:13 30.60 30.60 30.60 30.60 0.7K
14:14 30.60 30.65 30.60 30.65 1.9K
14:15 30.63 30.63 30.63 30.63 1.0K
14:16 30.61 30.61 30.61 30.61 1.0K
14:17 30.61 30.61 30.60 30.60 2.4K
14:18 30.60 30.63 30.60 30.63 1.5K
14:19 30.62 30.62 30.59 30.60 3.1K
14:20 30.60 30.60 30.60 30.60 1.1K
14:21 30.60 30.60 30.60 30.60 0.5K
14:22 30.60 30.61 30.59 30.61 9.0K
14:23 30.61 30.61 30.61 30.61 1.3K
14:24 30.61 30.61 30.61 30.61 1.1K
14:25 30.61 30.61 30.61 30.61 3.4K
14:26 30.61 30.63 30.61 30.63 1.5K
14:27 30.62 30.62 30.62 30.62 1.4K
14:28 30.62 30.62 30.61 30.61 2.2K
14:29 30.62 30.62 30.62 30.62 0.7K
14:30 30.62 30.66 30.62 30.66 2.7K
14:31 30.66 30.66 30.64 30.64 0.5K
14:32 30.64 30.64 30.61 30.61 2.5K
14:33 30.63 30.63 30.63 30.63 2.5K
14:34 30.62 30.63 30.62 30.63 27.4K
14:35 30.63 30.63 30.60 30.60 3.2K
14:36 30.61 30.62 30.61 30.62 2.1K
14:37 30.62 30.62 30.61 30.61 1.9K
14:38 30.61 30.61 30.61 30.61 3.6K
14:39 30.61 30.63 30.61 30.62 5.0K
14:40 30.62 30.64 30.62 30.64 3.6K
14:41 30.68 30.72 30.68 30.72 0.9K
14:42 30.72 30.72 30.72 30.72 0.5K
14:43 30.72 30.72 30.69 30.69 2.1K
14:44 30.72 30.72 30.71 30.71 1.1K
14:45 30.71 30.73 30.71 30.73 1.1K
14:46 30.73 30.73 30.73 30.73 1.3K
14:47 30.73 30.73 30.70 30.70 0.7K
14:48 30.70 30.70 30.70 30.70 0.6K
14:49 30.70 30.74 30.70 30.70 7.9K
14:50 30.70 30.70 30.69 30.70 2.4K
14:51 30.70 30.70 30.70 30.70 0.5K
14:52 30.68 30.68 30.68 30.68 0.4K
14:53 30.70 30.70 30.68 30.68 1.3K
14:54 30.67 30.74 30.67 30.74 12.7K
14:55 30.74 30.74 30.74 30.74 1.7K
14:56 30.70 30.72 30.70 30.71 5.7K
14:57 30.71 30.71 30.71 30.71 0.9K
14:58 30.71 30.80 30.71 30.80 104.0K
14:59 30.79 30.79 30.77 30.77 3.2K
15:00 30.78 30.79 30.78 30.79 1.9K
15:01 30.76 30.76 30.70 30.72 10.4K
15:02 30.71 30.73 30.69 30.70 57.8K
15:03 30.70 30.70 30.70 30.70 2.6K
15:04 30.76 30.76 30.76 30.76 0.9K
15:05 30.76 30.76 30.76 30.76 0.8K
15:06 30.76 30.83 30.76 30.82 2.5K
15:07 30.83 30.83 30.79 30.79 4.2K
15:08 30.79 30.88 30.79 30.88 7.0K
15:09 30.84 30.84 30.82 30.82 4.7K
15:10 30.82 30.85 30.82 30.85 1.9K
15:11 30.85 30.85 30.84 30.84 1.6K
15:12 30.84 30.84 30.84 30.84 4.0K
15:13 30.83 30.83 30.83 30.83 9.4K
15:14 30.79 30.79 30.79 30.79 2.4K
15:15 30.78 30.78 30.78 30.78 0.8K
15:16 30.78 30.80 30.78 30.80 0.5K
15:17 30.80 30.80 30.79 30.80 19.7K
15:18 30.80 30.80 30.76 30.76 1.7K
15:19 30.78 30.79 30.78 30.79 8.0K
15:20 30.79 30.82 30.79 30.82 2.9K
15:21 30.80 30.84 30.80 30.84 17.5K
15:22 30.84 30.84 30.80 30.80 3.5K
15:23 30.80 30.80 30.78 30.78 2.2K
15:24 30.79 30.79 30.77 30.77 1.5K
15:25 30.77 30.79 30.77 30.79 1.7K
15:26 30.79 30.80 30.79 30.80 7.4K
15:27 30.80 30.84 30.80 30.84 2.1K
15:28 30.84 30.85 30.83 30.83 1.4K
15:29 30.83 30.83 30.83 30.83 59.0K
15:30 30.83 30.83 30.83 30.83 0.7K
15:31 30.84 30.85 30.84 30.85 7.2K
15:32 30.85 30.85 30.83 30.83 2.6K
15:33 30.83 30.83 30.81 30.81 2.3K
15:34 30.81 30.81 30.81 30.81 2.8K
15:35 30.81 30.81 30.80 30.80 1.9K
15:36 30.80 30.80 30.80 30.80 3.2K
15:37 30.80 30.81 30.80 30.81 13.1K
15:38 30.81 30.83 30.81 30.82 5.3K
15:39 30.82 30.82 30.82 30.82 1.1K
15:40 30.82 30.82 30.82 30.82 1.2K
15:41 30.82 30.82 30.82 30.82 1.3K
15:42 30.82 30.82 30.80 30.80 11.2K
15:43 30.79 30.80 30.79 30.80 21.3K
15:44 30.80 30.87 30.80 30.87 1.9K
15:45 30.87 30.87 30.84 30.84 2.1K
15:46 30.84 30.84 30.81 30.81 19.8K
15:47 30.81 30.81 30.80 30.80 6.7K
15:48 30.80 30.81 30.79 30.79 22.8K
15:49 30.79 30.81 30.79 30.79 7.9K
15:50 30.79 30.80 30.79 30.80 3.0K
15:51 30.81 30.81 30.72 30.72 9.7K
15:52 30.70 30.76 30.70 30.76 33.1K
15:53 30.77 30.77 30.76 30.76 8.9K
15:54 30.76 30.80 30.76 30.80 14.5K
15:55 30.80 30.85 30.80 30.85 19.3K
15:56 30.85 30.87 30.83 30.83 15.1K
15:57 30.81 30.81 30.76 30.79 17.9K
15:58 30.80 30.84 30.80 30.83 28.8K
15:59 30.83 30.83 30.81 30.81 32.0K
16:00 30.82 30.82 30.78 30.81 610.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available