Essential Properties

EPRT
🏛️ usa →
29.24
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.17 32.30 31.24 31.97 479.1K
09:32 31.98 31.99 31.91 31.96 22.1K
09:33 32.00 32.00 31.89 32.00 5.3K
09:34 32.00 32.00 31.95 32.00 2.4K
09:35 32.00 32.14 32.00 32.14 32.0K
09:36 32.11 32.12 32.10 32.10 3.2K
09:37 32.10 32.12 32.09 32.09 6.2K
09:38 32.08 32.08 32.04 32.04 10.7K
09:39 32.03 32.03 31.98 32.00 9.8K
09:40 32.04 32.04 32.00 32.04 8.0K
09:41 31.98 32.00 31.98 32.00 6.2K
09:42 32.00 32.00 32.00 32.00 3.6K
09:43 32.00 32.00 32.00 32.00 0.5K
09:44 32.00 32.00 32.00 32.00 2.2K
09:45 32.00 32.00 32.00 32.00 2.7K
09:46 32.02 32.02 31.98 31.99 39.5K
09:47 31.99 32.02 31.99 32.02 1.5K
09:48 32.00 32.05 32.00 32.05 3.3K
09:49 32.05 32.05 32.01 32.01 10.4K
09:50 32.02 32.06 32.02 32.06 19.3K
09:51 32.06 32.06 32.05 32.05 6.6K
09:52 32.05 32.05 32.05 32.05 2.5K
09:53 32.05 32.06 32.04 32.06 6.3K
09:54 32.06 32.12 32.05 32.12 9.6K
09:55 32.12 32.13 32.11 32.12 1.8K
09:56 32.12 32.12 32.11 32.11 3.7K
09:57 32.11 32.11 32.07 32.07 4.1K
09:58 32.07 32.07 32.06 32.06 2.6K
09:59 32.04 32.04 32.02 32.02 2.5K
10:00 32.02 32.04 32.02 32.03 18.0K
10:01 32.03 32.03 31.97 31.98 27.5K
10:02 31.98 32.00 31.98 31.98 6.2K
10:03 32.00 32.00 31.97 31.97 45.3K
10:04 31.97 32.00 31.97 32.00 4.9K
10:05 31.97 32.00 31.97 31.99 6.9K
10:06 31.99 32.00 31.99 31.99 5.1K
10:07 31.97 32.00 31.97 32.00 4.7K
10:08 32.00 32.01 31.99 32.01 20.4K
10:09 32.02 32.02 32.02 32.02 1.4K
10:10 32.05 32.07 32.05 32.07 7.1K
10:11 32.07 32.07 32.02 32.02 3.2K
10:12 32.02 32.02 32.00 32.00 0.5K
10:13 32.02 32.02 32.00 32.00 2.3K
10:14 32.00 32.04 32.00 32.04 9.3K
10:15 32.04 32.07 32.04 32.07 36.1K
10:16 32.07 32.07 32.04 32.04 4.0K
10:17 32.04 32.04 31.99 31.99 8.7K
10:18 31.99 31.99 31.99 31.99 26.0K
10:19 32.00 32.00 32.00 32.00 3.0K
10:20 32.00 32.00 31.99 31.99 0.6K
10:21 31.99 32.02 31.99 32.02 4.7K
10:22 32.02 32.02 32.00 32.00 5.5K
10:23 32.00 32.00 31.96 31.96 3.2K
10:24 31.96 31.97 31.96 31.97 6.4K
10:25 31.97 31.97 31.97 31.97 3.7K
10:26 31.97 31.97 31.97 31.97 1.8K
10:27 31.99 32.00 31.99 31.99 22.0K
10:28 31.99 32.00 31.99 31.99 5.2K
10:29 31.96 31.96 31.90 31.90 4.8K
10:30 31.88 31.88 31.88 31.88 2.3K
10:31 31.88 31.88 31.86 31.87 3.7K
10:32 31.85 31.89 31.85 31.89 8.3K
10:33 31.89 31.90 31.86 31.89 12.8K
10:34 31.89 31.90 31.88 31.90 4.3K
10:35 31.90 31.90 31.88 31.88 1.3K
10:36 31.88 31.88 31.84 31.84 6.9K
10:37 31.84 31.84 31.84 31.84 2.8K
10:38 31.84 31.84 31.81 31.82 18.9K
10:39 31.81 31.82 31.81 31.82 5.7K
10:40 31.82 31.84 31.81 31.84 7.3K
10:41 31.84 31.87 31.83 31.87 13.1K
10:42 31.87 31.87 31.87 31.87 6.6K
10:43 31.85 31.88 31.83 31.85 4.9K
10:44 31.85 31.85 31.79 31.79 16.1K
10:45 31.79 31.79 31.79 31.79 2.3K
10:46 31.79 31.80 31.78 31.79 13.0K
10:47 31.79 31.79 31.77 31.77 17.2K
10:48 31.77 31.77 31.76 31.76 28.7K
10:49 31.76 31.76 31.74 31.74 34.6K
10:50 31.74 31.74 31.74 31.74 1.1K
10:51 31.74 31.75 31.74 31.74 1.1K
10:52 31.75 31.76 31.75 31.76 7.0K
10:53 31.74 31.74 31.72 31.72 7.5K
10:54 31.72 31.72 31.70 31.71 5.6K
10:55 31.71 31.71 31.69 31.69 3.2K
10:56 31.69 31.71 31.68 31.71 25.2K
10:57 31.71 31.75 31.71 31.75 8.2K
10:58 31.74 31.74 31.74 31.74 3.2K
10:59 31.75 31.75 31.72 31.73 6.6K
11:00 31.73 31.74 31.72 31.74 7.1K
11:01 31.73 31.73 31.71 31.71 11.4K
11:02 31.70 31.75 31.70 31.75 5.3K
11:03 31.75 31.75 31.73 31.73 3.0K
11:04 31.74 31.74 31.73 31.73 7.5K
11:05 31.73 31.73 31.70 31.70 7.1K
11:06 31.68 31.68 31.66 31.66 7.7K
11:07 31.67 31.67 31.67 31.67 3.0K
11:08 31.67 31.68 31.67 31.68 13.3K
11:09 31.68 31.68 31.67 31.68 4.4K
11:10 31.68 31.68 31.68 31.68 5.7K
11:11 31.68 31.69 31.67 31.67 13.9K
11:12 31.68 31.70 31.67 31.70 8.8K
11:13 31.70 31.70 31.70 31.70 0.5K
11:14 31.70 31.74 31.70 31.74 4.4K
11:15 31.74 31.74 31.74 31.74 2.2K
11:16 31.74 31.75 31.74 31.75 1.1K
11:17 31.74 31.74 31.72 31.72 12.4K
11:18 31.72 31.73 31.72 31.73 1.8K
11:19 31.71 31.71 31.68 31.69 10.1K
11:20 31.69 31.70 31.69 31.70 6.0K
11:21 31.70 31.70 31.70 31.70 2.2K
11:22 31.70 31.70 31.70 31.70 3.1K
11:23 31.70 31.75 31.70 31.75 0.4K
11:24 31.75 31.75 31.72 31.73 5.2K
11:25 31.73 31.74 31.73 31.73 2.6K
11:26 31.73 31.73 31.72 31.72 7.9K
11:27 31.72 31.72 31.71 31.71 3.7K
11:28 31.72 31.72 31.71 31.72 2.0K
11:29 31.71 31.72 31.71 31.72 2.2K
11:30 31.71 31.76 31.71 31.76 12.9K
11:31 31.76 31.76 31.76 31.76 2.2K
11:32 31.76 31.77 31.76 31.77 0.5K
11:33 31.77 31.78 31.77 31.78 13.1K
11:34 31.78 31.80 31.78 31.80 4.3K
11:35 31.80 31.80 31.79 31.79 5.9K
11:36 31.79 31.79 31.78 31.78 3.3K
11:37 31.78 31.78 31.77 31.78 2.3K
11:38 31.79 31.79 31.78 31.79 4.7K
11:39 31.79 31.79 31.79 31.79 1.5K
11:40 31.79 31.79 31.79 31.79 0.9K
11:41 31.79 31.79 31.79 31.79 0.5K
11:42 31.79 31.79 31.76 31.76 10.2K
11:43 31.76 31.78 31.76 31.78 7.0K
11:44 31.80 31.80 31.80 31.80 3.1K
11:45 31.80 31.80 31.79 31.80 6.8K
11:46 31.80 31.81 31.80 31.81 0.7K
11:47 31.80 31.80 31.79 31.79 3.6K
11:48 31.79 31.87 31.79 31.87 43.6K
11:49 31.87 31.87 31.87 31.87 1.7K
11:50 31.87 31.87 31.87 31.87 1.8K
11:51 31.87 31.87 31.87 31.87 2.9K
11:52 31.87 31.87 31.85 31.87 1.9K
11:53 31.87 31.90 31.87 31.89 13.6K
11:54 31.89 31.89 31.89 31.89 1.0K
11:55 31.89 31.91 31.88 31.88 7.2K
11:56 31.88 31.88 31.87 31.87 5.7K
11:57 31.87 31.89 31.87 31.89 13.1K
11:58 31.89 31.89 31.89 31.89 0.4K
11:59 31.90 31.90 31.90 31.90 5.8K
12:00 31.90 31.95 31.90 31.95 8.8K
12:01 31.97 31.97 31.97 31.97 1.4K
12:02 31.97 32.01 31.97 31.99 14.6K
12:03 32.00 32.00 31.99 32.00 5.8K
12:04 32.00 32.00 32.00 32.00 20.8K
12:05 32.00 32.03 32.00 32.00 12.3K
12:06 31.98 32.00 31.98 32.00 6.1K
12:07 32.00 32.00 31.98 31.98 28.5K
12:08 31.98 31.98 31.94 31.94 6.4K
12:09 31.94 31.94 31.92 31.92 4.6K
12:10 31.91 31.91 31.89 31.89 6.0K
12:11 31.89 31.91 31.89 31.90 4.9K
12:12 31.90 31.90 31.90 31.90 0.4K
12:13 31.89 31.89 31.88 31.88 1.7K
12:14 31.88 31.88 31.86 31.87 1.8K
12:15 31.87 31.87 31.84 31.84 7.1K
12:16 31.84 31.84 31.83 31.83 6.5K
12:17 31.83 31.83 31.83 31.83 0.9K
12:18 31.83 31.83 31.83 31.83 0.5K
12:19 31.83 31.85 31.83 31.85 6.6K
12:20 31.86 31.86 31.86 31.86 3.7K
12:21 31.86 31.86 31.85 31.85 18.1K
12:22 31.86 31.86 31.86 31.86 6.3K
12:23 31.86 31.87 31.85 31.87 2.2K
12:24 31.86 31.86 31.85 31.85 2.0K
12:25 31.85 31.85 31.80 31.80 31.8K
12:26 31.81 31.83 31.81 31.83 25.7K
12:27 31.83 31.83 31.81 31.81 0.5K
12:28 31.81 31.83 31.81 31.83 0.5K
12:29 31.83 31.83 31.83 31.83 0.2K
12:30 31.83 31.85 31.83 31.84 5.1K
12:31 31.84 31.85 31.84 31.85 4.0K
12:32 31.85 31.85 31.85 31.85 0.5K
12:33 31.85 31.88 31.85 31.88 4.3K
12:34 31.86 31.86 31.85 31.85 1.9K
12:35 31.85 31.85 31.85 31.85 0.7K
12:36 31.85 31.89 31.85 31.89 2.8K
12:37 31.89 31.89 31.86 31.86 2.2K
12:38 31.86 31.89 31.86 31.89 3.7K
12:39 31.89 31.89 31.89 31.89 0.2K
12:40 31.90 31.90 31.90 31.90 1.0K
12:41 31.90 31.90 31.90 31.90 0.5K
12:42 31.90 31.90 31.90 31.90 0.9K
12:43 31.90 31.91 31.90 31.91 1.9K
12:44 31.91 31.91 31.91 31.91 0.3K
12:45 31.91 31.91 31.91 31.91 0.4K
12:46 31.91 31.92 31.91 31.92 30.6K
12:47 31.92 31.92 31.92 31.92 0.6K
12:48 31.92 31.92 31.91 31.91 0.5K
12:49 31.91 31.92 31.91 31.92 0.7K
12:50 31.92 31.92 31.92 31.92 5.3K
12:51 31.92 31.95 31.92 31.95 38.3K
12:52 31.95 31.95 31.95 31.95 2.0K
12:53 31.95 31.95 31.95 31.95 0.7K
12:54 31.91 31.91 31.90 31.90 11.9K
12:55 31.90 31.91 31.90 31.91 1.2K
12:56 31.90 31.90 31.89 31.89 2.5K
12:57 31.88 31.88 31.87 31.87 3.9K
12:58 31.88 31.88 31.87 31.87 0.5K
12:59 31.87 31.88 31.87 31.88 0.8K
13:00 31.88 31.88 31.88 31.88 6.1K
13:01 31.88 31.90 31.88 31.90 2.7K
13:02 31.90 31.90 31.90 31.90 0.6K
13:03 31.90 31.90 31.88 31.88 5.0K
13:04 31.88 31.88 31.88 31.88 0.1K
13:05 31.87 31.88 31.87 31.88 0.8K
13:06 31.87 31.87 31.86 31.86 4.6K
13:07 31.86 31.86 31.86 31.86 4.6K
13:08 31.86 31.86 31.86 31.86 0.9K
13:09 31.86 31.86 31.85 31.86 0.7K
13:10 31.86 31.86 31.84 31.85 3.3K
13:11 31.85 31.86 31.85 31.86 4.4K
13:12 31.86 31.86 31.86 31.86 0.3K
13:13 31.86 31.86 31.86 31.86 5.2K
13:14 31.89 31.91 31.89 31.91 3.2K
13:15 31.91 31.91 31.91 31.91 2.2K
13:16 31.92 31.92 31.90 31.90 4.3K
13:17 31.90 31.90 31.90 31.90 1.6K
13:18 31.88 31.88 31.88 31.88 0.3K
13:19 31.88 31.89 31.88 31.88 3.1K
13:20 31.88 31.88 31.88 31.88 0.6K
13:21 31.88 31.88 31.88 31.88 1.0K
13:22 31.88 31.88 31.87 31.87 2.9K
13:23 31.87 31.87 31.87 31.87 3.8K
13:24 31.87 31.87 31.86 31.87 2.8K
13:25 31.86 31.86 31.86 31.86 0.5K
13:26 31.86 31.87 31.86 31.86 2.3K
13:27 31.86 31.86 31.86 31.86 0.3K
13:28 31.86 31.86 31.85 31.85 3.5K
13:29 31.84 31.84 31.84 31.84 1.0K
13:30 31.85 31.85 31.81 31.81 7.2K
13:31 31.81 31.81 31.81 31.81 7.7K
13:32 31.81 31.82 31.81 31.82 2.5K
13:33 31.82 31.84 31.82 31.84 3.5K
13:34 31.84 31.84 31.84 31.84 0.2K
13:35 31.84 31.84 31.84 31.84 0.7K
13:36 31.84 31.85 31.83 31.85 5.9K
13:37 31.85 31.87 31.84 31.87 5.5K
13:38 31.87 31.87 31.86 31.87 2.0K
13:39 31.88 31.88 31.88 31.88 0.6K
13:40 31.88 31.88 31.88 31.88 2.0K
13:41 31.88 31.88 31.88 31.88 1.6K
13:42 31.88 31.88 31.87 31.87 2.4K
13:43 31.86 31.86 31.85 31.85 9.7K
13:44 31.86 31.86 31.86 31.86 0.8K
13:45 31.87 31.87 31.86 31.86 6.3K
13:46 31.86 31.86 31.85 31.85 3.9K
13:47 31.85 31.85 31.85 31.85 0.5K
13:48 31.85 31.85 31.84 31.84 7.4K
13:49 31.84 31.84 31.84 31.84 0.6K
13:50 31.84 31.84 31.84 31.84 0.3K
13:51 31.84 31.84 31.83 31.83 4.2K
13:52 31.83 31.83 31.82 31.82 1.1K
13:53 31.82 31.82 31.81 31.81 2.4K
13:54 31.80 31.80 31.80 31.80 2.6K
13:55 31.80 31.80 31.80 31.80 1.2K
13:56 31.80 31.80 31.80 31.80 0.5K
13:57 31.80 31.83 31.79 31.83 20.7K
13:58 31.83 31.84 31.83 31.84 0.3K
13:59 31.84 31.84 31.83 31.83 0.7K
14:00 31.83 31.83 31.80 31.80 5.5K
14:01 31.73 31.77 31.73 31.77 20.5K
14:02 31.77 31.83 31.77 31.82 17.2K
14:03 31.80 31.82 31.80 31.82 2.9K
14:04 31.82 31.84 31.82 31.84 3.6K
14:05 31.84 31.84 31.84 31.84 3.0K
14:06 31.85 31.85 31.80 31.80 6.0K
14:07 31.80 31.80 31.77 31.79 1.4K
14:08 31.79 31.80 31.79 31.80 6.9K
14:09 31.79 31.79 31.79 31.79 1.3K
14:10 31.79 31.82 31.79 31.82 6.6K
14:11 31.84 31.87 31.84 31.85 3.7K
14:12 31.85 31.89 31.85 31.88 6.0K
14:13 31.89 31.89 31.88 31.89 2.8K
14:14 31.90 31.90 31.87 31.87 12.5K
14:15 31.86 31.88 31.86 31.88 4.3K
14:16 31.87 31.88 31.87 31.88 2.2K
14:17 31.88 31.91 31.88 31.91 2.7K
14:18 31.91 31.91 31.88 31.88 3.0K
14:19 31.88 31.88 31.88 31.88 1.5K
14:20 31.88 31.88 31.87 31.87 7.0K
14:21 31.86 31.86 31.86 31.86 1.6K
14:22 31.85 31.87 31.85 31.87 14.9K
14:23 31.88 31.88 31.87 31.88 3.8K
14:24 31.88 31.90 31.88 31.90 2.7K
14:25 31.91 31.91 31.90 31.90 0.7K
14:26 31.90 31.93 31.90 31.91 4.3K
14:27 31.91 31.91 31.91 31.91 1.3K
14:28 31.92 31.94 31.92 31.92 11.5K
14:29 31.92 31.92 31.89 31.89 6.0K
14:30 31.88 31.88 31.88 31.88 2.2K
14:31 31.89 31.91 31.89 31.91 7.4K
14:32 31.91 31.93 31.91 31.93 2.6K
14:33 31.93 31.95 31.93 31.95 5.3K
14:34 31.95 31.97 31.94 31.94 5.0K
14:35 31.91 31.93 31.91 31.93 6.1K
14:36 31.93 31.93 31.93 31.93 1.6K
14:37 31.93 31.95 31.93 31.95 4.2K
14:38 31.95 31.96 31.95 31.95 3.9K
14:39 31.96 31.96 31.92 31.92 4.7K
14:40 31.92 31.95 31.92 31.95 5.0K
14:41 31.94 31.94 31.92 31.92 3.3K
14:42 31.92 31.92 31.90 31.92 11.2K
14:43 31.91 31.98 31.91 31.98 7.9K
14:44 31.96 32.00 31.96 32.00 5.7K
14:45 32.00 32.03 31.99 32.03 8.4K
14:46 32.01 32.01 31.99 31.99 3.4K
14:47 31.99 32.01 31.99 32.00 4.7K
14:48 32.00 32.00 31.99 31.99 5.8K
14:49 31.99 31.99 31.98 31.98 6.1K
14:50 31.98 31.98 31.96 31.96 3.7K
14:51 31.96 31.96 31.94 31.94 2.5K
14:52 31.93 31.94 31.93 31.94 3.3K
14:53 31.94 31.97 31.94 31.96 5.9K
14:54 31.97 31.99 31.97 31.99 3.3K
14:55 31.99 31.99 31.97 31.97 3.0K
14:56 31.97 31.98 31.97 31.98 4.5K
14:57 31.98 31.99 31.98 31.99 1.5K
14:58 31.97 32.00 31.97 31.98 6.6K
14:59 31.97 31.97 31.97 31.97 6.7K
15:00 31.95 31.96 31.94 31.96 9.9K
15:01 31.96 32.00 31.96 32.00 5.5K
15:02 32.00 32.00 31.98 31.98 5.3K
15:03 31.98 31.98 31.98 31.98 5.1K
15:04 31.98 31.98 31.97 31.97 3.9K
15:05 31.97 32.00 31.97 32.00 4.9K
15:06 32.00 32.01 32.00 32.01 9.5K
15:07 32.01 32.02 32.00 32.00 7.0K
15:08 32.00 32.03 32.00 32.03 10.9K
15:09 32.03 32.03 32.03 32.03 3.9K
15:10 32.03 32.05 32.03 32.05 11.8K
15:11 32.06 32.06 32.05 32.05 5.7K
15:12 32.06 32.06 32.06 32.06 3.1K
15:13 32.05 32.05 32.03 32.04 8.0K
15:14 32.04 32.05 32.04 32.04 4.6K
15:15 32.04 32.05 32.04 32.04 4.1K
15:16 32.04 32.05 32.04 32.05 4.6K
15:17 32.05 32.05 32.05 32.05 2.0K
15:18 32.05 32.05 32.03 32.03 8.0K
15:19 32.03 32.07 32.03 32.07 12.2K
15:20 32.07 32.10 32.07 32.10 5.1K
15:21 32.10 32.10 32.07 32.07 9.7K
15:22 32.07 32.07 32.06 32.06 9.9K
15:23 32.06 32.07 32.04 32.04 16.3K
15:24 32.03 32.03 32.02 32.03 12.2K
15:25 32.02 32.02 32.02 32.02 11.3K
15:26 32.04 32.04 32.03 32.03 4.3K
15:27 32.02 32.02 32.02 32.02 7.7K
15:28 32.02 32.02 32.00 32.00 9.0K
15:29 32.00 32.01 31.99 31.99 11.5K
15:30 31.99 31.99 31.98 31.98 2.6K
15:31 31.98 32.00 31.98 32.00 28.5K
15:32 32.00 32.02 31.98 31.98 10.0K
15:33 31.98 32.01 31.98 32.01 11.2K
15:34 32.02 32.02 32.00 32.00 4.0K
15:35 32.00 32.01 32.00 32.00 18.6K
15:36 32.00 32.04 31.99 31.99 14.9K
15:37 31.98 31.98 31.95 31.95 10.3K
15:38 31.95 31.95 31.93 31.93 6.8K
15:39 31.95 31.96 31.95 31.96 19.4K
15:40 31.95 31.95 31.89 31.90 12.4K
15:41 31.89 31.94 31.89 31.94 10.9K
15:42 31.95 32.00 31.95 32.00 8.7K
15:43 32.01 32.01 31.99 31.99 4.6K
15:44 32.00 32.01 31.99 32.01 11.4K
15:45 32.01 32.03 32.01 32.01 12.0K
15:46 32.02 32.02 32.01 32.01 16.6K
15:47 32.01 32.01 31.95 31.96 9.7K
15:48 31.94 31.94 31.91 31.94 26.4K
15:49 31.94 31.95 31.94 31.95 2.1K
15:50 31.92 31.93 31.91 31.91 20.4K
15:51 31.89 31.89 31.88 31.89 18.1K
15:52 31.88 31.88 31.84 31.88 25.6K
15:53 31.88 31.88 31.88 31.88 3.0K
15:54 31.86 31.86 31.86 31.86 15.4K
15:55 31.87 31.91 31.86 31.91 17.8K
15:56 31.90 31.92 31.90 31.90 13.6K
15:57 31.89 31.90 31.88 31.90 40.4K
15:58 31.91 31.91 31.89 31.89 25.7K
15:59 31.91 31.91 31.87 31.88 51.4K
16:00 31.86 31.90 31.85 31.90 596.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available