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 31.77 31.86 30.11 31.77 8.6K
09:32 31.77 31.77 31.77 31.77 0.0K
09:33 31.77 31.82 31.77 31.82 0.6K
09:34 31.82 31.82 31.82 31.82 0.1K
09:35 31.82 31.82 31.82 31.82 0.3K
09:36 31.97 31.97 31.96 31.96 3.5K
09:37 31.96 32.02 31.96 32.02 0.8K
09:38 32.02 32.12 32.02 32.12 1.6K
09:39 32.18 32.18 32.11 32.11 5.5K
09:40 32.11 32.11 32.11 32.11 0.2K
09:41 32.11 32.16 32.11 32.16 1.1K
09:42 32.13 32.13 32.13 32.13 0.5K
09:43 32.08 32.08 32.08 32.08 0.6K
09:44 32.08 32.08 32.08 32.08 0.1K
09:45 32.08 32.12 32.08 32.12 1.4K
09:46 32.12 32.15 32.11 32.15 2.1K
09:47 32.15 32.15 32.15 32.15 0.4K
09:48 32.16 32.16 32.06 32.06 2.3K
09:49 32.03 32.08 32.03 32.06 3.4K
09:50 32.06 32.10 32.06 32.10 1.3K
09:51 32.07 32.09 32.07 32.09 0.9K
09:52 32.06 32.06 32.00 32.00 1.1K
09:53 32.00 32.04 32.00 32.04 1.6K
09:54 32.04 32.08 32.04 32.06 3.0K
09:55 32.07 32.11 32.07 32.11 2.0K
09:56 32.11 32.11 32.10 32.10 0.4K
09:57 32.10 32.10 32.07 32.07 1.2K
09:58 32.07 32.07 32.06 32.06 0.8K
09:59 32.02 32.06 32.02 32.03 1.8K
10:00 32.03 32.06 32.01 32.06 2.1K
10:01 32.06 32.06 32.05 32.05 2.0K
10:02 32.05 32.06 32.05 32.06 1.1K
10:03 32.05 32.05 32.05 32.05 1.0K
10:04 32.05 32.08 32.05 32.08 1.9K
10:05 32.08 32.08 32.08 32.08 0.8K
10:06 32.08 32.08 31.98 31.98 4.2K
10:07 31.98 31.98 31.98 31.98 0.6K
10:08 31.99 32.03 31.99 32.02 3.7K
10:09 32.02 32.02 31.99 31.99 1.5K
10:10 31.99 31.99 31.93 31.93 0.9K
10:11 31.97 31.98 31.97 31.98 0.9K
10:12 31.98 31.99 31.98 31.99 0.7K
10:13 31.99 32.05 31.99 32.05 60.7K
10:14 31.99 31.99 31.98 31.98 1.2K
10:15 31.95 31.95 31.92 31.92 3.8K
10:16 31.95 31.96 31.95 31.96 2.9K
10:17 31.96 31.98 31.96 31.98 1.3K
10:18 31.98 32.01 31.98 32.01 2.7K
10:19 32.01 32.01 31.99 31.99 0.7K
10:20 31.99 31.99 31.99 31.99 2.2K
10:21 31.98 31.98 31.97 31.98 2.5K
10:22 31.98 31.99 31.98 31.99 1.7K
10:23 31.99 32.01 31.99 32.01 2.0K
10:24 31.99 31.99 31.99 31.99 1.8K
10:25 31.99 31.99 31.99 31.99 1.0K
10:26 31.99 32.06 31.99 32.06 0.3K
10:27 32.02 32.07 32.02 32.07 3.2K
10:28 32.07 32.07 32.07 32.07 0.1K
10:29 32.03 32.03 32.03 32.03 0.4K
10:30 32.06 32.13 32.06 32.13 2.7K
10:31 32.13 32.13 32.09 32.09 1.5K
10:32 32.12 32.12 32.09 32.09 2.0K
10:33 32.09 32.09 32.08 32.08 1.1K
10:34 32.08 32.10 32.08 32.10 0.5K
10:35 32.10 32.10 32.10 32.10 1.2K
10:36 32.10 32.14 32.10 32.14 1.8K
10:37 32.13 32.13 32.13 32.13 0.9K
10:38 32.13 32.13 32.12 32.12 1.2K
10:39 32.12 32.12 32.12 32.12 0.4K
10:40 32.12 32.12 32.12 32.12 0.4K
10:41 32.12 32.12 32.09 32.09 1.5K
10:42 32.09 32.09 32.09 32.09 0.9K
10:43 32.09 32.09 32.06 32.06 0.8K
10:44 32.06 32.06 32.06 32.06 0.4K
10:45 32.04 32.07 32.04 32.07 1.5K
10:46 32.08 32.11 32.08 32.11 1.7K
10:47 32.11 32.11 32.11 32.11 0.5K
10:48 32.11 32.11 32.11 32.11 0.3K
10:49 32.11 32.11 32.09 32.09 0.7K
10:50 32.09 32.09 32.09 32.09 0.3K
10:51 32.09 32.10 32.09 32.10 1.9K
10:52 32.08 32.08 32.08 32.08 2.8K
10:53 32.08 32.12 32.08 32.12 2.3K
10:54 32.12 32.12 32.11 32.11 0.7K
10:55 32.11 32.11 32.11 32.11 0.8K
10:56 32.13 32.13 32.13 32.13 1.1K
10:57 32.16 32.16 32.11 32.11 1.9K
10:58 32.11 32.11 32.11 32.11 0.9K
10:59 32.10 32.10 32.09 32.09 2.4K
11:00 32.09 32.10 32.09 32.10 0.7K
11:01 32.10 32.15 32.10 32.15 1.3K
11:02 32.15 32.15 32.15 32.15 0.4K
11:03 32.15 32.15 32.15 32.15 0.4K
11:04 32.14 32.15 32.14 32.15 1.5K
11:05 32.16 32.16 32.16 32.16 0.4K
11:06 32.16 32.16 32.16 32.16 0.6K
11:07 32.16 32.16 32.16 32.16 1.0K
11:08 32.16 32.16 32.15 32.16 1.9K
11:09 32.16 32.20 32.16 32.20 4.8K
11:10 32.19 32.19 32.19 32.19 0.6K
11:11 32.19 32.22 32.19 32.22 51.2K
11:12 32.19 32.22 32.19 32.22 5.7K
11:13 32.22 32.25 32.22 32.23 2.9K
11:14 32.23 32.26 32.23 32.25 1.8K
11:15 32.25 32.25 32.25 32.25 0.6K
11:16 32.25 32.25 32.25 32.25 0.2K
11:17 32.26 32.28 32.26 32.28 1.4K
11:18 32.28 32.28 32.25 32.25 0.4K
11:19 32.25 32.26 32.25 32.26 1.7K
11:20 32.26 32.26 32.26 32.26 0.8K
11:21 32.27 32.27 32.27 32.27 0.2K
11:22 32.25 32.25 32.25 32.25 1.7K
11:23 32.25 32.27 32.25 32.27 1.4K
11:24 32.27 32.27 32.26 32.26 0.4K
11:25 32.27 32.27 32.26 32.26 1.0K
11:26 32.26 32.26 32.24 32.24 0.9K
11:27 32.23 32.26 32.23 32.26 1.8K
11:28 32.26 32.26 32.26 32.26 0.9K
11:29 32.26 32.29 32.26 32.29 2.1K
11:30 32.26 32.26 32.26 32.26 1.8K
11:31 32.26 32.27 32.26 32.27 0.8K
11:32 32.27 32.28 32.27 32.28 0.8K
11:33 32.24 32.24 32.24 32.24 2.3K
11:34 32.24 32.24 32.24 32.24 1.3K
11:35 32.24 32.24 32.16 32.18 2.9K
11:36 32.18 32.18 32.18 32.18 0.8K
11:37 32.16 32.16 32.16 32.16 1.1K
11:38 32.14 32.14 32.14 32.14 1.1K
11:39 32.14 32.14 32.12 32.13 2.1K
11:40 32.13 32.13 32.13 32.13 1.5K
11:41 32.08 32.11 32.08 32.11 1.1K
11:42 32.09 32.09 32.07 32.07 1.1K
11:43 32.07 32.07 32.07 32.07 0.6K
11:44 32.07 32.09 32.07 32.09 2.3K
11:45 32.09 32.09 32.09 32.09 0.6K
11:46 32.09 32.09 32.08 32.08 0.9K
11:47 32.08 32.09 32.08 32.09 1.0K
11:48 32.09 32.09 32.08 32.08 0.4K
11:49 32.08 32.09 32.08 32.09 0.1K
11:50 32.09 32.09 32.08 32.08 1.3K
11:51 32.08 32.08 32.08 32.08 0.9K
11:52 32.08 32.08 32.08 32.08 0.6K
11:53 32.08 32.08 32.08 32.08 0.6K
11:54 32.08 32.11 32.08 32.11 1.8K
11:55 32.11 32.11 32.11 32.11 0.6K
11:56 32.11 32.11 32.11 32.11 0.8K
11:57 32.11 32.11 32.10 32.10 0.5K
11:58 32.10 32.10 32.10 32.10 1.3K
11:59 32.09 32.09 32.07 32.07 2.5K
12:00 32.08 32.08 32.06 32.06 2.2K
12:01 32.04 32.04 32.03 32.03 1.6K
12:02 32.03 32.04 32.03 32.04 0.9K
12:03 32.04 32.04 32.04 32.04 1.0K
12:04 32.04 32.05 32.04 32.05 0.2K
12:05 32.03 32.05 32.03 32.05 2.5K
12:06 32.05 32.05 32.05 32.05 0.2K
12:07 32.05 32.06 32.05 32.06 1.3K
12:08 32.06 32.07 32.06 32.07 0.8K
12:09 32.07 32.08 32.06 32.08 1.7K
12:10 32.08 32.08 32.08 32.08 0.2K
12:11 32.08 32.08 32.07 32.07 1.3K
12:12 32.06 32.07 32.05 32.07 2.4K
12:13 32.07 32.07 32.06 32.06 0.5K
12:14 32.06 32.06 32.06 32.06 0.6K
12:15 32.06 32.06 32.04 32.04 0.6K
12:16 32.04 32.04 32.03 32.03 1.4K
12:17 32.03 32.03 32.01 32.01 1.2K
12:18 32.01 32.05 32.01 32.05 3.4K
12:19 32.04 32.04 32.03 32.03 1.4K
12:20 32.03 32.03 32.03 32.03 1.1K
12:21 32.03 32.04 32.03 32.04 2.8K
12:22 32.04 32.04 32.04 32.04 0.9K
12:23 32.04 32.04 32.03 32.03 1.4K
12:24 32.03 32.03 32.03 32.03 0.7K
12:25 32.03 32.03 32.03 32.03 0.7K
12:26 32.03 32.03 32.02 32.02 1.6K
12:27 32.02 32.02 32.02 32.02 0.4K
12:28 32.02 32.03 32.02 32.03 1.5K
12:29 32.02 32.02 32.02 32.02 2.4K
12:30 32.03 32.03 32.03 32.03 2.4K
12:31 32.02 32.02 32.00 32.00 1.9K
12:32 31.99 32.00 31.99 32.00 4.8K
12:33 32.00 32.00 31.99 32.00 1.2K
12:34 32.00 32.00 31.98 31.98 0.5K
12:35 31.98 31.98 31.96 31.96 1.4K
12:36 31.96 31.96 31.96 31.96 1.5K
12:37 31.99 31.99 31.98 31.98 3.3K
12:38 31.98 31.99 31.98 31.99 1.3K
12:39 31.98 31.98 31.96 31.96 1.1K
12:40 31.96 31.96 31.93 31.94 2.4K
12:41 31.94 31.96 31.94 31.96 1.7K
12:42 31.96 31.96 31.94 31.94 1.4K
12:43 31.95 31.95 31.94 31.94 2.2K
12:44 31.94 31.95 31.94 31.94 2.9K
12:45 31.94 31.94 31.94 31.94 0.5K
12:46 31.94 31.94 31.94 31.94 0.5K
12:47 31.94 31.94 31.93 31.93 0.8K
12:48 31.93 31.95 31.93 31.95 2.2K
12:49 31.95 31.95 31.94 31.94 1.4K
12:50 31.94 31.94 31.92 31.92 0.8K
12:51 31.92 31.93 31.92 31.93 2.0K
12:52 31.93 31.94 31.93 31.94 1.1K
12:53 31.96 31.96 31.96 31.96 1.2K
12:54 31.96 31.96 31.96 31.96 1.7K
12:55 31.96 31.96 31.96 31.96 4.2K
12:56 31.96 31.97 31.96 31.96 2.0K
12:57 31.96 31.96 31.95 31.95 1.1K
12:58 31.95 31.95 31.94 31.94 1.3K
12:59 31.94 31.95 31.94 31.95 2.8K
13:00 31.95 31.95 31.95 31.95 0.7K
13:01 31.95 31.95 31.95 31.95 0.5K
13:02 31.95 31.95 31.95 31.95 1.5K
13:03 31.95 31.95 31.95 31.95 1.1K
13:04 31.95 31.95 31.93 31.93 0.6K
13:05 31.93 31.93 31.93 31.93 0.2K
13:06 31.93 31.93 31.93 31.93 1.0K
13:07 31.95 31.95 31.95 31.95 2.1K
13:08 31.95 31.95 31.95 31.95 1.3K
13:09 31.95 31.95 31.95 31.95 0.8K
13:10 31.95 31.95 31.94 31.94 1.8K
13:11 31.94 31.95 31.94 31.95 0.9K
13:12 31.97 31.98 31.97 31.98 3.3K
13:13 31.98 31.99 31.98 31.99 0.3K
13:14 31.98 31.99 31.98 31.99 0.9K
13:15 31.99 31.99 31.99 31.99 0.2K
13:16 31.99 31.99 31.99 31.99 0.5K
13:17 31.99 31.99 31.96 31.96 3.5K
13:18 31.96 31.98 31.96 31.98 2.4K
13:19 31.97 31.97 31.97 31.97 0.5K
13:20 31.97 31.97 31.95 31.95 0.8K
13:21 31.95 31.95 31.93 31.94 3.5K
13:22 31.95 31.95 31.94 31.94 3.0K
13:23 31.94 31.95 31.93 31.95 1.0K
13:24 31.95 31.95 31.95 31.95 2.2K
13:25 31.95 31.95 31.93 31.93 0.9K
13:26 31.93 31.95 31.93 31.95 3.2K
13:27 31.94 31.94 31.94 31.94 0.3K
13:28 31.94 31.96 31.94 31.96 2.1K
13:29 31.96 31.96 31.96 31.96 1.2K
13:30 31.96 31.96 31.96 31.96 1.9K
13:31 31.96 31.96 31.96 31.96 0.0K
13:32 31.96 31.96 31.96 31.96 0.7K
13:33 31.96 31.96 31.96 31.96 0.3K
13:34 31.96 31.97 31.96 31.96 1.3K
13:35 31.96 31.97 31.96 31.97 3.6K
13:36 31.97 31.99 31.97 31.99 2.0K
13:37 32.00 32.00 32.00 32.00 1.8K
13:38 32.00 32.02 32.00 32.02 1.3K
13:39 32.02 32.02 32.02 32.02 1.3K
13:40 32.02 32.02 31.99 31.99 5.1K
13:41 31.97 31.97 31.97 31.97 2.7K
13:42 31.97 31.97 31.97 31.97 0.2K
13:43 31.97 31.97 31.97 31.97 0.2K
13:44 31.97 31.97 31.96 31.96 0.7K
13:45 31.96 31.96 31.95 31.95 3.0K
13:46 31.95 31.95 31.95 31.95 1.5K
13:47 31.95 31.95 31.95 31.95 2.4K
13:48 31.95 31.96 31.93 31.96 5.2K
13:49 31.96 31.96 31.96 31.96 0.0K
13:50 31.96 31.96 31.96 31.96 1.3K
13:51 31.96 31.97 31.96 31.97 4.3K
13:52 31.97 31.97 31.97 31.97 0.2K
13:53 31.97 31.97 31.97 31.97 2.1K
13:54 31.97 32.04 31.97 32.04 13.9K
13:55 32.08 32.08 32.08 32.08 2.4K
13:56 32.07 32.07 32.07 32.07 1.4K
13:57 32.07 32.10 32.07 32.10 3.0K
13:58 32.09 32.12 32.08 32.12 7.1K
13:59 32.12 32.12 32.12 32.12 0.2K
14:00 32.11 32.12 32.11 32.11 1.8K
14:01 32.13 32.16 32.13 32.13 3.3K
14:02 32.16 32.17 32.14 32.17 2.2K
14:03 32.18 32.18 32.18 32.18 1.3K
14:04 32.18 32.18 32.16 32.16 1.8K
14:05 32.16 32.16 32.13 32.13 0.8K
14:06 32.13 32.14 32.13 32.14 2.4K
14:07 32.14 32.14 32.14 32.14 0.7K
14:08 32.13 32.13 32.13 32.13 2.1K
14:09 32.13 32.13 32.13 32.13 0.0K
14:10 32.13 32.13 32.13 32.13 0.3K
14:11 32.14 32.14 32.14 32.14 2.0K
14:12 32.14 32.14 32.12 32.12 0.4K
14:13 32.12 32.12 32.11 32.11 0.4K
14:14 32.11 32.13 32.11 32.13 1.7K
14:15 32.13 32.15 32.13 32.15 1.3K
14:16 32.15 32.16 32.14 32.14 3.8K
14:17 32.14 32.14 32.14 32.14 0.1K
14:18 32.14 32.14 32.14 32.14 0.5K
14:19 32.14 32.14 32.14 32.14 0.1K
14:20 32.14 32.14 32.14 32.14 0.7K
14:21 32.14 32.14 32.13 32.13 2.1K
14:22 32.13 32.13 32.13 32.13 1.2K
14:23 32.13 32.13 32.11 32.11 3.2K
14:24 32.11 32.11 32.10 32.10 1.1K
14:25 32.10 32.11 32.10 32.10 3.9K
14:26 32.11 32.11 32.10 32.10 2.3K
14:27 32.10 32.10 32.10 32.10 0.7K
14:28 32.10 32.10 32.10 32.10 0.2K
14:29 32.11 32.11 32.11 32.11 1.5K
14:30 32.11 32.11 32.11 32.11 1.1K
14:31 32.09 32.10 32.09 32.10 3.2K
14:32 32.10 32.11 32.10 32.11 1.3K
14:33 32.12 32.12 32.12 32.12 0.6K
14:34 32.11 32.11 32.11 32.11 0.4K
14:35 32.11 32.13 32.11 32.13 3.0K
14:36 32.13 32.13 32.12 32.12 1.4K
14:37 32.12 32.12 32.12 32.12 0.2K
14:38 32.12 32.12 32.12 32.12 0.2K
14:39 32.12 32.12 32.12 32.12 1.4K
14:40 32.12 32.12 32.12 32.12 0.8K
14:41 32.12 32.13 32.12 32.13 5.0K
14:42 32.13 32.13 32.13 32.13 0.6K
14:43 32.13 32.13 32.13 32.13 0.4K
14:44 32.13 32.13 32.13 32.13 6.5K
14:45 32.13 32.13 32.12 32.12 2.3K
14:46 32.13 32.13 32.13 32.13 5.5K
14:47 32.14 32.14 32.14 32.14 1.6K
14:48 32.15 32.16 32.15 32.15 3.2K
14:49 32.15 32.16 32.15 32.15 0.9K
14:50 32.15 32.16 32.15 32.16 2.2K
14:51 32.16 32.16 32.16 32.16 1.6K
14:52 32.15 32.17 32.15 32.17 6.8K
14:53 32.17 32.17 32.16 32.16 2.6K
14:54 32.16 32.18 32.16 32.18 2.8K
14:55 32.18 32.18 32.17 32.17 3.4K
14:56 32.17 32.17 32.16 32.16 1.5K
14:57 32.16 32.16 32.16 32.16 1.5K
14:58 32.16 32.16 32.15 32.15 2.8K
14:59 32.15 32.15 32.15 32.15 2.2K
15:00 32.14 32.14 32.14 32.14 2.5K
15:01 32.12 32.12 32.12 32.12 6.1K
15:02 32.12 32.12 32.12 32.12 2.7K
15:03 32.12 32.12 32.11 32.11 3.2K
15:04 32.11 32.11 32.11 32.11 0.7K
15:05 32.11 32.11 32.10 32.10 1.2K
15:06 32.10 32.11 32.09 32.09 2.1K
15:07 32.09 32.10 32.09 32.10 1.0K
15:08 32.10 32.10 32.07 32.07 5.0K
15:09 32.07 32.07 32.07 32.07 0.5K
15:10 32.05 32.05 32.05 32.05 4.8K
15:11 32.05 32.05 32.04 32.04 3.8K
15:12 32.04 32.06 32.04 32.06 10.9K
15:13 32.06 32.06 32.06 32.06 1.2K
15:14 32.06 32.06 32.06 32.06 2.9K
15:15 32.06 32.06 32.03 32.03 4.1K
15:16 32.03 32.04 32.03 32.04 1.4K
15:17 32.04 32.04 32.04 32.04 1.3K
15:18 32.04 32.04 32.04 32.04 1.3K
15:19 32.04 32.04 31.99 31.99 5.7K
15:20 31.98 31.98 31.96 31.96 11.6K
15:21 31.96 31.96 31.95 31.95 9.0K
15:22 31.95 31.96 31.95 31.96 5.1K
15:23 31.96 31.97 31.95 31.97 21.0K
15:24 31.97 31.99 31.97 31.98 2.6K
15:25 31.98 32.00 31.98 32.00 7.6K
15:26 32.02 32.05 32.02 32.04 7.6K
15:27 32.04 32.04 32.03 32.03 2.7K
15:28 32.03 32.04 32.03 32.04 8.3K
15:29 32.08 32.09 32.08 32.09 1.1K
15:30 32.09 32.09 32.09 32.09 1.8K
15:31 32.09 32.09 32.09 32.09 2.9K
15:32 32.09 32.09 32.08 32.09 4.2K
15:33 32.09 32.09 32.07 32.07 5.6K
15:34 32.07 32.08 32.07 32.07 6.7K
15:35 32.06 32.06 32.05 32.05 5.8K
15:36 32.03 32.03 31.99 31.99 47.7K
15:37 32.00 32.01 31.99 32.01 5.4K
15:38 32.01 32.02 32.01 32.01 2.7K
15:39 32.00 32.00 31.99 31.99 2.8K
15:40 31.96 31.96 31.94 31.94 3.6K
15:41 31.94 31.94 31.88 31.88 4.0K
15:42 31.88 31.88 31.87 31.88 9.2K
15:43 31.86 31.90 31.86 31.90 12.5K
15:44 31.90 31.90 31.89 31.89 5.3K
15:45 31.89 31.91 31.89 31.91 29.1K
15:46 31.91 31.96 31.91 31.96 2.4K
15:47 31.95 31.97 31.92 31.92 47.2K
15:48 31.95 31.96 31.94 31.94 8.9K
15:49 31.95 31.98 31.95 31.98 4.5K
15:50 31.98 31.98 31.91 31.91 10.7K
15:51 31.90 31.90 31.87 31.89 12.3K
15:52 31.89 31.89 31.89 31.89 6.4K
15:53 31.90 31.90 31.90 31.90 6.9K
15:54 31.89 31.89 31.87 31.87 12.3K
15:55 31.87 31.87 31.86 31.86 7.4K
15:56 31.86 31.86 31.85 31.86 15.4K
15:57 31.85 31.87 31.83 31.83 14.6K
15:58 31.83 31.83 31.81 31.83 18.3K
15:59 31.82 31.83 31.82 31.82 30.4K
16:00 31.82 31.88 31.81 31.88 367.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available