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 30.71 31.00 30.02 30.71 10.1K
09:32 30.71 30.71 30.71 30.71 0.0K
09:33 30.71 30.71 30.71 30.71 0.0K
09:34 30.63 30.63 30.57 30.57 1.3K
09:35 30.58 30.67 30.58 30.60 4.3K
09:36 30.61 30.67 30.61 30.67 8.5K
09:37 30.73 30.74 30.73 30.74 1.0K
09:38 30.74 30.78 30.74 30.78 2.1K
09:39 30.78 30.79 30.78 30.79 0.9K
09:40 30.79 30.82 30.79 30.82 0.3K
09:41 30.82 30.92 30.82 30.92 0.3K
09:42 30.92 30.92 30.85 30.85 0.6K
09:43 30.85 30.87 30.85 30.87 1.7K
09:44 30.87 30.87 30.75 30.75 1.3K
09:45 30.86 30.88 30.85 30.88 2.1K
09:46 30.88 31.12 30.87 31.07 205.7K
09:47 31.12 31.21 31.12 31.20 4.3K
09:48 31.02 31.02 30.98 31.01 6.5K
09:49 31.01 31.01 30.91 30.95 10.0K
09:50 31.07 31.07 31.07 31.07 27.4K
09:51 30.92 31.07 30.92 30.96 26.2K
09:52 30.94 30.98 30.94 30.98 3.2K
09:53 30.98 30.98 30.98 30.98 0.3K
09:54 30.98 31.00 30.98 31.00 0.4K
09:55 31.00 31.05 30.99 31.05 8.3K
09:56 31.03 31.03 31.01 31.01 9.4K
09:57 31.01 31.01 31.01 31.01 0.8K
09:58 31.01 31.05 31.01 31.05 1.4K
09:59 31.05 31.05 30.95 30.99 0.8K
10:00 30.91 30.94 30.89 30.94 1.1K
10:01 30.62 30.67 30.62 30.67 1.6K
10:02 30.79 30.95 30.79 30.95 3.5K
10:03 30.88 30.92 30.83 30.92 5.3K
10:04 30.92 30.94 30.91 30.91 3.7K
10:05 30.90 30.91 30.90 30.90 1.8K
10:06 30.90 30.91 30.90 30.90 2.2K
10:07 30.90 31.08 30.90 31.08 4.9K
10:08 31.08 31.08 30.93 30.93 0.9K
10:09 30.93 30.93 30.90 30.90 3.8K
10:10 30.90 30.90 30.90 30.90 0.1K
10:11 30.90 31.06 30.90 31.06 3.9K
10:12 30.98 30.98 30.97 30.97 0.8K
10:13 30.97 30.97 30.97 30.97 0.9K
10:14 30.97 30.97 30.97 30.97 1.2K
10:15 30.97 30.99 30.97 30.99 0.6K
10:16 30.99 30.99 30.94 30.94 4.3K
10:17 30.94 30.94 30.89 30.89 1.2K
10:18 30.89 30.89 30.86 30.86 1.5K
10:19 30.86 30.89 30.86 30.89 0.6K
10:20 30.89 30.89 30.84 30.85 1.9K
10:21 30.85 30.85 30.75 30.75 8.9K
10:22 30.80 30.80 30.80 30.80 0.5K
10:23 30.81 30.81 30.76 30.80 5.6K
10:24 30.80 30.80 30.77 30.80 4.7K
10:25 30.80 30.80 30.80 30.80 1.5K
10:26 30.80 30.80 30.77 30.77 6.2K
10:27 30.80 30.80 30.80 30.80 1.5K
10:28 30.80 30.80 30.80 30.80 2.3K
10:29 30.80 30.80 30.80 30.80 2.0K
10:30 30.80 30.80 30.80 30.80 0.6K
10:31 30.80 30.84 30.80 30.84 3.7K
10:32 30.87 30.87 30.87 30.87 1.0K
10:33 30.87 30.87 30.87 30.87 0.3K
10:34 30.87 30.94 30.87 30.94 1.0K
10:35 30.93 30.93 30.93 30.93 1.3K
10:36 30.93 30.93 30.89 30.89 1.3K
10:37 30.89 30.89 30.84 30.84 0.7K
10:38 30.84 30.85 30.83 30.83 1.2K
10:39 30.83 30.85 30.83 30.85 0.5K
10:40 30.85 30.86 30.82 30.82 0.6K
10:41 30.82 30.82 30.82 30.82 0.3K
10:42 30.82 30.82 30.82 30.82 0.6K
10:43 30.82 30.83 30.82 30.83 74.9K
10:44 30.83 30.85 30.83 30.85 1.2K
10:45 30.84 30.84 30.78 30.80 45.1K
10:46 30.83 30.84 30.82 30.82 2.4K
10:47 30.82 30.82 30.76 30.76 12.8K
10:48 30.76 30.82 30.76 30.82 12.5K
10:49 30.82 30.82 30.80 30.80 12.2K
10:50 30.78 30.78 30.76 30.78 9.1K
10:51 30.76 30.76 30.70 30.70 23.4K
10:52 30.70 30.74 30.68 30.68 16.9K
10:53 30.68 30.81 30.68 30.81 2.2K
10:54 30.88 30.88 30.87 30.87 0.5K
10:55 30.87 30.87 30.87 30.87 0.3K
10:56 30.87 30.87 30.87 30.87 0.2K
10:57 30.84 30.84 30.82 30.83 1.2K
10:58 30.83 30.83 30.83 30.83 0.4K
10:59 30.83 30.87 30.83 30.87 0.7K
11:00 30.87 30.91 30.87 30.91 1.8K
11:01 30.93 30.93 30.87 30.87 4.0K
11:02 30.87 30.93 30.87 30.90 1.2K
11:03 30.90 30.95 30.90 30.95 1.0K
11:04 30.95 30.99 30.95 30.99 0.9K
11:05 30.99 30.99 30.95 30.95 1.5K
11:06 30.95 30.95 30.95 30.95 1.0K
11:07 30.95 30.95 30.92 30.92 1.4K
11:08 30.92 30.92 30.92 30.92 5.8K
11:09 30.92 30.95 30.92 30.95 3.1K
11:10 30.95 30.96 30.93 30.96 11.9K
11:11 30.96 30.98 30.96 30.98 0.9K
11:12 30.98 30.98 30.98 30.98 0.1K
11:13 30.98 31.03 30.98 31.00 0.6K
11:14 31.00 31.00 30.89 30.89 6.2K
11:15 30.89 30.92 30.89 30.92 8.0K
11:16 30.92 30.92 30.90 30.90 2.0K
11:17 30.94 30.96 30.94 30.95 3.5K
11:18 30.96 31.00 30.96 31.00 20.5K
11:19 31.00 31.00 30.97 30.97 2.1K
11:20 30.97 30.97 30.97 30.97 0.4K
11:21 30.97 31.03 30.97 31.03 2.6K
11:22 31.00 31.00 30.99 30.99 5.7K
11:23 30.99 31.03 30.99 31.03 0.8K
11:24 31.03 31.07 31.03 31.07 0.6K
11:25 31.07 31.07 31.07 31.07 1.3K
11:26 31.07 31.07 31.07 31.07 0.8K
11:27 31.07 31.10 31.07 31.08 0.5K
11:28 31.08 31.08 31.08 31.08 0.1K
11:29 31.08 31.08 31.08 31.08 0.3K
11:30 31.08 31.08 31.06 31.06 0.4K
11:31 31.06 31.14 31.06 31.11 19.1K
11:32 31.11 31.12 31.11 31.11 2.0K
11:33 31.11 31.11 31.11 31.11 0.4K
11:34 31.11 31.11 31.11 31.11 0.5K
11:35 31.11 31.11 31.11 31.11 0.2K
11:36 31.13 31.18 31.12 31.18 2.9K
11:37 31.18 31.18 31.18 31.18 0.5K
11:38 31.18 31.18 31.17 31.17 0.7K
11:39 31.18 31.18 31.18 31.18 3.2K
11:40 31.18 31.18 31.15 31.15 0.8K
11:41 31.15 31.15 31.15 31.15 0.8K
11:42 31.15 31.20 31.15 31.20 152.8K
11:43 31.20 31.22 31.18 31.18 2.7K
11:44 31.18 31.19 31.18 31.19 1.7K
11:45 31.19 31.19 31.18 31.18 0.2K
11:46 31.18 31.19 31.15 31.15 3.2K
11:47 31.15 31.15 31.15 31.15 0.8K
11:48 31.15 31.15 31.15 31.15 1.1K
11:49 31.12 31.14 31.12 31.14 0.4K
11:50 31.14 31.14 31.14 31.14 1.4K
11:51 31.14 31.15 31.14 31.15 0.5K
11:52 31.15 31.15 31.15 31.15 0.5K
11:53 31.15 31.15 31.15 31.15 1.2K
11:54 31.15 31.19 31.15 31.19 32.8K
11:55 31.19 31.20 31.19 31.20 2.3K
11:56 31.20 31.26 31.20 31.26 1.0K
11:57 31.27 31.27 31.25 31.25 1.5K
11:58 31.25 31.25 31.25 31.25 0.1K
11:59 31.25 31.25 31.25 31.25 0.3K
12:00 31.25 31.25 31.24 31.25 2.7K
12:01 31.25 31.25 31.25 31.25 0.4K
12:02 31.25 31.25 31.24 31.25 3.6K
12:03 31.25 31.25 31.25 31.25 0.3K
12:04 31.25 31.25 31.25 31.25 0.4K
12:05 31.25 31.25 31.25 31.25 0.3K
12:06 31.25 31.25 31.25 31.25 0.5K
12:07 31.25 31.25 31.22 31.22 3.8K
12:08 31.22 31.22 31.22 31.22 0.2K
12:09 31.24 31.26 31.24 31.26 0.7K
12:10 31.26 31.26 31.26 31.26 0.3K
12:11 31.26 31.26 31.25 31.25 0.1K
12:12 31.25 31.25 31.25 31.25 0.1K
12:13 31.25 31.25 31.22 31.22 1.0K
12:14 31.22 31.22 31.22 31.22 0.1K
12:15 31.16 31.16 31.15 31.15 9.4K
12:16 31.15 31.18 31.14 31.14 2.3K
12:17 31.17 31.17 31.14 31.14 1.6K
12:18 31.14 31.15 31.13 31.15 0.9K
12:19 31.15 31.15 31.14 31.14 0.1K
12:20 31.14 31.14 31.14 31.14 0.1K
12:21 31.14 31.16 31.13 31.16 0.8K
12:22 31.16 31.16 31.15 31.15 1.2K
12:23 31.15 31.15 31.15 31.15 0.6K
12:24 31.15 31.15 31.15 31.15 1.4K
12:25 31.15 31.15 31.15 31.15 0.5K
12:26 31.15 31.17 31.15 31.17 0.9K
12:27 31.17 31.17 31.15 31.15 1.9K
12:28 31.15 31.15 31.13 31.13 1.0K
12:29 31.13 31.13 31.12 31.12 1.3K
12:30 31.12 31.12 31.12 31.12 0.6K
12:31 31.12 31.12 31.12 31.12 0.3K
12:32 31.12 31.12 31.12 31.12 1.0K
12:33 31.12 31.12 31.12 31.12 1.6K
12:34 31.13 31.13 31.13 31.13 0.1K
12:35 31.15 31.15 31.13 31.13 0.3K
12:36 31.13 31.13 31.13 31.13 0.2K
12:37 31.13 31.16 31.13 31.16 1.0K
12:38 31.17 31.17 31.17 31.17 1.5K
12:39 31.17 31.19 31.17 31.19 0.1K
12:40 31.19 31.19 31.12 31.12 3.8K
12:41 31.12 31.15 31.12 31.15 0.6K
12:42 31.15 31.15 31.15 31.15 0.4K
12:43 31.15 31.15 31.15 31.15 0.1K
12:44 31.18 31.18 31.18 31.18 0.9K
12:45 31.18 31.18 31.17 31.17 0.5K
12:46 31.17 31.17 31.17 31.17 0.1K
12:47 31.17 31.17 31.16 31.16 0.5K
12:48 31.14 31.14 31.14 31.14 2.8K
12:49 31.14 31.17 31.14 31.16 0.5K
12:50 31.16 31.16 31.13 31.13 1.6K
12:51 31.13 31.16 31.13 31.15 4.9K
12:52 31.14 31.14 31.14 31.14 0.9K
12:53 31.15 31.15 31.15 31.15 0.4K
12:54 31.15 31.15 31.15 31.15 0.1K
12:55 31.15 31.15 31.14 31.14 2.0K
12:56 31.13 31.13 31.13 31.13 1.8K
12:57 31.13 31.13 31.11 31.11 0.7K
12:58 31.11 31.11 31.11 31.11 0.9K
12:59 31.11 31.12 31.11 31.12 2.5K
13:00 31.12 31.12 31.12 31.12 0.1K
13:01 31.14 31.14 31.14 31.14 1.6K
13:02 31.14 31.14 31.14 31.14 0.2K
13:03 31.16 31.16 31.16 31.16 1.6K
13:04 31.16 31.16 31.16 31.16 0.5K
13:05 31.16 31.16 31.16 31.16 0.3K
13:06 31.16 31.16 31.14 31.14 1.4K
13:07 31.14 31.14 31.14 31.14 0.0K
13:08 31.14 31.14 31.14 31.14 0.4K
13:09 31.14 31.14 31.14 31.14 0.8K
13:10 31.15 31.15 31.15 31.15 0.9K
13:11 31.15 31.15 31.14 31.14 0.6K
13:12 31.14 31.14 31.14 31.14 0.7K
13:13 31.14 31.14 31.14 31.14 1.6K
13:14 31.14 31.14 31.13 31.13 0.4K
13:15 31.13 31.13 31.12 31.12 2.3K
13:16 31.12 31.12 31.12 31.12 0.4K
13:17 31.13 31.15 31.13 31.15 2.7K
13:18 31.15 31.15 31.10 31.10 20.4K
13:19 31.10 31.10 31.09 31.09 0.4K
13:20 31.13 31.13 31.10 31.10 0.4K
13:21 31.10 31.11 31.10 31.11 4.6K
13:22 31.11 31.11 31.11 31.11 0.1K
13:23 31.11 31.11 31.09 31.09 2.9K
13:24 31.09 31.21 31.09 31.21 381.9K
13:25 31.21 31.21 31.21 31.21 0.7K
13:26 31.21 31.25 31.21 31.25 1.4K
13:27 31.25 31.25 31.23 31.24 0.4K
13:28 31.23 31.23 31.21 31.21 1.4K
13:29 31.21 31.21 31.21 31.21 0.1K
13:30 31.21 31.22 31.21 31.22 0.2K
13:31 31.22 31.22 31.22 31.22 0.0K
13:32 31.22 31.22 31.22 31.22 0.1K
13:33 31.22 31.24 31.22 31.23 3.6K
13:34 31.23 31.23 31.22 31.22 0.6K
13:35 31.22 31.22 31.22 31.22 0.0K
13:36 31.24 31.24 31.24 31.24 0.9K
13:37 31.24 31.29 31.24 31.26 1.2K
13:38 31.26 31.26 31.26 31.26 1.3K
13:39 31.26 31.26 31.26 31.26 0.1K
13:40 31.26 31.26 31.26 31.26 0.4K
13:41 31.27 31.27 31.26 31.26 1.6K
13:42 31.23 31.23 31.23 31.23 2.1K
13:43 31.23 31.23 31.20 31.21 3.4K
13:44 31.21 31.21 31.20 31.20 4.0K
13:45 31.20 31.20 31.20 31.20 0.4K
13:46 31.20 31.27 31.20 31.27 11.6K
13:47 31.29 31.34 31.29 31.29 11.7K
13:48 31.32 31.32 31.32 31.32 3.1K
13:49 31.32 31.32 31.29 31.29 1.7K
13:50 31.30 31.31 31.30 31.31 0.5K
13:51 31.31 31.31 31.31 31.31 0.4K
13:52 31.31 31.34 31.31 31.34 0.3K
13:53 31.33 31.33 31.32 31.32 4.7K
13:54 31.35 31.35 31.35 31.35 0.5K
13:55 31.35 31.38 31.35 31.38 2.2K
13:56 31.38 31.38 31.37 31.37 0.5K
13:57 31.37 31.37 31.32 31.32 2.4K
13:58 31.33 31.33 31.33 31.33 0.9K
13:59 31.34 31.34 31.31 31.31 1.8K
14:00 31.31 31.31 31.31 31.31 1.1K
14:01 31.31 31.31 31.31 31.31 0.8K
14:02 31.32 31.32 31.32 31.32 1.8K
14:03 31.32 31.33 31.32 31.33 2.1K
14:04 31.33 31.33 31.33 31.33 0.0K
14:05 31.33 31.35 31.33 31.33 0.4K
14:06 31.33 31.33 31.33 31.33 0.9K
14:07 31.33 31.35 31.33 31.35 0.3K
14:08 31.34 31.36 31.34 31.36 3.1K
14:09 31.36 31.37 31.36 31.37 1.4K
14:10 31.37 31.37 31.36 31.36 3.3K
14:11 31.36 31.36 31.36 31.36 0.4K
14:12 31.36 31.43 31.36 31.43 4.2K
14:13 31.43 31.43 31.39 31.39 0.9K
14:14 31.39 31.39 31.39 31.39 0.2K
14:15 31.43 31.43 31.43 31.43 0.4K
14:16 31.43 31.43 31.43 31.43 0.2K
14:17 31.43 31.43 31.43 31.43 0.2K
14:18 31.46 31.46 31.45 31.45 1.5K
14:19 31.45 31.45 31.45 31.45 1.6K
14:20 31.45 31.45 31.43 31.44 0.5K
14:21 31.44 31.44 31.42 31.42 0.7K
14:22 31.42 31.42 31.42 31.42 3.0K
14:23 31.42 31.43 31.42 31.43 0.7K
14:24 31.41 31.41 31.39 31.39 3.0K
14:25 31.41 31.41 31.41 31.41 0.6K
14:26 31.41 31.41 31.41 31.41 0.4K
14:27 31.43 31.44 31.43 31.44 1.2K
14:28 31.46 31.46 31.43 31.44 3.9K
14:29 31.47 31.47 31.47 31.47 0.7K
14:30 31.47 31.47 31.43 31.43 4.9K
14:31 31.44 31.47 31.44 31.46 2.7K
14:32 31.46 31.50 31.46 31.50 0.7K
14:33 31.51 31.51 31.49 31.49 2.9K
14:34 31.49 31.52 31.49 31.52 0.6K
14:35 31.50 31.50 31.49 31.49 1.8K
14:36 31.49 31.49 31.49 31.49 0.3K
14:37 31.50 31.50 31.50 31.50 0.8K
14:38 31.50 31.52 31.50 31.52 0.7K
14:39 31.52 31.54 31.52 31.53 3.2K
14:40 31.53 31.56 31.53 31.54 0.7K
14:41 31.55 31.55 31.54 31.54 4.1K
14:42 31.54 31.54 31.53 31.53 3.3K
14:43 31.53 31.53 31.53 31.53 0.6K
14:44 31.53 31.54 31.53 31.53 1.1K
14:45 31.53 31.54 31.53 31.54 2.9K
14:46 31.54 31.54 31.54 31.54 0.3K
14:47 31.54 31.56 31.53 31.56 3.9K
14:48 31.56 31.57 31.56 31.57 1.5K
14:49 31.56 31.56 31.56 31.56 3.4K
14:50 31.56 31.57 31.56 31.57 1.9K
14:51 31.57 31.57 31.56 31.56 0.7K
14:52 31.55 31.56 31.53 31.53 4.0K
14:53 31.55 31.55 31.52 31.52 19.0K
14:54 31.52 31.53 31.52 31.53 1.4K
14:55 31.53 31.58 31.53 31.57 2.2K
14:56 31.59 31.59 31.59 31.59 0.4K
14:57 31.59 31.59 31.58 31.58 1.1K
14:58 31.58 31.58 31.58 31.58 0.5K
14:59 31.58 31.58 31.55 31.57 2.6K
15:00 31.54 31.57 31.54 31.57 1.4K
15:01 31.55 31.55 31.53 31.53 4.4K
15:02 31.53 31.56 31.53 31.56 1.6K
15:03 31.56 31.56 31.55 31.55 0.6K
15:04 31.55 31.55 31.54 31.54 0.6K
15:05 31.54 31.57 31.54 31.57 1.4K
15:06 31.57 31.57 31.57 31.57 0.6K
15:07 31.57 31.57 31.57 31.57 0.3K
15:08 31.57 31.57 31.55 31.56 5.9K
15:09 31.56 31.56 31.56 31.56 0.2K
15:10 31.56 31.56 31.56 31.56 0.9K
15:11 31.56 31.56 31.56 31.56 0.8K
15:12 31.54 31.57 31.54 31.57 1.9K
15:13 31.57 31.57 31.57 31.57 0.6K
15:14 31.57 31.57 31.57 31.57 2.2K
15:15 31.57 31.58 31.57 31.58 3.3K
15:16 31.57 31.57 31.56 31.56 3.7K
15:17 31.56 31.57 31.56 31.57 1.2K
15:18 31.57 31.59 31.57 31.59 2.1K
15:19 31.59 31.60 31.59 31.60 0.9K
15:20 31.60 31.61 31.60 31.60 4.1K
15:21 31.60 31.60 31.60 31.60 0.5K
15:22 31.60 31.61 31.60 31.60 5.3K
15:23 31.63 31.63 31.60 31.60 17.7K
15:24 31.60 31.62 31.60 31.62 2.2K
15:25 31.62 31.66 31.62 31.66 1.7K
15:26 31.66 31.66 31.66 31.66 1.5K
15:27 31.66 31.67 31.66 31.67 1.2K
15:28 31.67 31.68 31.67 31.68 2.0K
15:29 31.69 31.69 31.69 31.69 3.0K
15:30 31.71 31.71 31.68 31.68 4.4K
15:31 31.68 31.68 31.68 31.68 1.8K
15:32 31.68 31.69 31.68 31.69 2.4K
15:33 31.69 31.69 31.68 31.68 16.2K
15:34 31.68 31.69 31.68 31.69 2.1K
15:35 31.70 31.71 31.70 31.71 4.4K
15:36 31.71 31.71 31.68 31.68 4.9K
15:37 31.68 31.68 31.65 31.65 6.2K
15:38 31.65 31.66 31.65 31.66 2.9K
15:39 31.67 31.71 31.67 31.71 2.8K
15:40 31.71 31.71 31.69 31.69 5.2K
15:41 31.69 31.69 31.68 31.69 3.2K
15:42 31.68 31.69 31.68 31.68 4.9K
15:43 31.67 31.67 31.64 31.64 8.3K
15:44 31.64 31.64 31.59 31.59 7.7K
15:45 31.60 31.61 31.60 31.61 6.7K
15:46 31.62 31.62 31.61 31.62 4.5K
15:47 31.62 31.63 31.60 31.60 7.6K
15:48 31.60 31.65 31.60 31.65 4.0K
15:49 31.64 31.64 31.59 31.59 10.8K
15:50 31.59 31.59 31.57 31.57 5.7K
15:51 31.59 31.59 31.56 31.56 18.2K
15:52 31.56 31.61 31.56 31.60 4.3K
15:53 31.60 31.62 31.60 31.62 10.2K
15:54 31.62 31.62 31.60 31.60 10.5K
15:55 31.61 31.64 31.61 31.64 11.5K
15:56 31.64 31.71 31.64 31.71 21.2K
15:57 31.72 31.72 31.68 31.72 34.2K
15:58 31.72 31.76 31.72 31.75 32.9K
15:59 31.74 31.75 31.72 31.72 61.9K
16:00 31.72 31.72 31.68 31.70 448.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available