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 31.86 31.92 31.70 31.92 24.8K
09:32 31.98 31.98 31.97 31.97 3.1K
09:33 31.97 31.97 31.93 31.93 3.2K
09:34 31.89 31.90 31.83 31.83 5.8K
09:35 31.83 31.83 31.83 31.83 1.0K
09:36 31.83 31.83 31.83 31.83 0.4K
09:37 31.83 31.83 31.82 31.82 0.4K
09:38 31.83 31.83 31.83 31.83 5.7K
09:39 31.83 31.83 31.72 31.72 3.6K
09:40 31.78 31.78 31.74 31.78 1.8K
09:41 31.78 31.79 31.75 31.75 3.8K
09:42 31.75 31.76 31.75 31.76 1.5K
09:43 31.79 31.79 31.76 31.79 4.0K
09:44 31.79 31.82 31.77 31.82 3.2K
09:45 31.86 31.86 31.83 31.83 0.5K
09:46 31.87 31.87 31.83 31.83 1.3K
09:47 31.93 32.00 31.93 31.98 23.1K
09:48 31.98 31.98 31.98 31.98 0.9K
09:49 32.00 32.00 31.98 31.98 2.1K
09:50 31.98 31.98 31.96 31.96 2.2K
09:51 31.96 31.96 31.96 31.96 0.2K
09:52 31.96 31.96 31.94 31.94 2.1K
09:53 31.88 31.88 31.88 31.88 2.9K
09:54 31.88 31.94 31.88 31.94 1.8K
09:55 31.90 31.90 31.90 31.90 3.9K
09:56 31.90 31.92 31.90 31.92 1.1K
09:57 31.90 31.99 31.90 31.99 2.9K
09:58 31.99 32.00 31.99 32.00 6.6K
09:59 32.00 32.00 32.00 32.00 1.8K
10:00 32.00 32.00 31.98 31.98 5.2K
10:01 31.96 31.96 31.93 31.93 4.5K
10:02 31.93 31.93 31.93 31.93 1.1K
10:03 31.96 31.98 31.96 31.98 3.5K
10:04 31.98 31.98 31.97 31.98 2.4K
10:05 31.98 31.98 31.91 31.91 6.2K
10:06 31.91 31.94 31.91 31.94 4.3K
10:07 31.90 31.94 31.90 31.92 1.7K
10:08 31.92 31.92 31.86 31.86 12.7K
10:09 31.86 31.86 31.85 31.85 0.6K
10:10 31.85 31.90 31.85 31.90 2.7K
10:11 31.93 31.95 31.91 31.93 3.1K
10:12 31.91 31.95 31.91 31.95 1.5K
10:13 31.93 31.93 31.93 31.93 0.7K
10:14 31.93 31.95 31.93 31.93 2.5K
10:15 31.90 31.92 31.90 31.90 2.0K
10:16 31.90 31.90 31.90 31.90 2.9K
10:17 31.90 31.95 31.90 31.95 31.9K
10:18 31.95 31.95 31.93 31.93 2.0K
10:19 31.93 31.95 31.93 31.95 0.8K
10:20 31.94 31.95 31.94 31.95 1.1K
10:21 31.95 31.97 31.95 31.97 2.3K
10:22 31.96 31.96 31.96 31.96 0.5K
10:23 31.96 32.00 31.96 31.96 8.8K
10:24 31.96 31.98 31.96 31.98 2.8K
10:25 32.00 32.00 31.97 31.97 4.2K
10:26 31.97 31.97 31.97 31.97 0.3K
10:27 31.97 32.00 31.97 32.00 1.4K
10:28 32.00 32.00 31.97 31.97 1.8K
10:29 31.95 31.96 31.95 31.96 1.5K
10:30 31.94 31.98 31.94 31.98 3.8K
10:31 31.98 31.98 31.98 31.98 0.7K
10:32 31.98 31.98 31.98 31.98 0.8K
10:33 31.98 31.98 31.96 31.96 5.9K
10:34 31.96 31.96 31.92 31.92 3.4K
10:35 31.92 31.93 31.92 31.93 0.6K
10:36 31.91 31.92 31.91 31.91 7.2K
10:37 31.91 31.91 31.91 31.91 0.9K
10:38 31.91 31.91 31.89 31.89 0.3K
10:39 31.90 31.91 31.90 31.91 2.4K
10:40 31.91 31.91 31.90 31.90 2.8K
10:41 31.90 31.90 31.89 31.89 0.3K
10:42 31.89 31.89 31.89 31.89 1.2K
10:43 31.89 31.89 31.88 31.89 0.8K
10:44 31.88 31.90 31.88 31.89 1.2K
10:45 31.88 31.88 31.85 31.85 2.8K
10:46 31.84 31.86 31.84 31.84 1.7K
10:47 31.84 31.84 31.82 31.84 0.5K
10:48 31.84 31.84 31.82 31.84 0.8K
10:49 31.84 31.84 31.84 31.84 3.0K
10:50 31.84 31.86 31.84 31.84 2.2K
10:51 31.84 31.84 31.81 31.82 4.7K
10:52 31.82 31.82 31.80 31.81 7.1K
10:53 31.81 31.82 31.80 31.82 5.9K
10:54 31.82 31.82 31.80 31.80 3.9K
10:55 31.80 31.80 31.80 31.80 0.0K
10:56 31.77 31.78 31.74 31.78 72.2K
10:57 31.78 31.78 31.78 31.78 0.8K
10:58 31.78 31.78 31.77 31.77 1.0K
10:59 31.77 31.77 31.76 31.76 1.3K
11:00 31.76 31.77 31.75 31.75 2.0K
11:01 31.75 31.77 31.75 31.77 7.4K
11:02 31.77 31.77 31.75 31.75 1.6K
11:03 31.75 31.75 31.75 31.75 14.6K
11:04 31.75 31.75 31.75 31.75 1.3K
11:05 31.75 31.75 31.74 31.74 1.6K
11:06 31.74 31.76 31.74 31.76 2.4K
11:07 31.77 31.77 31.76 31.76 14.5K
11:08 31.76 31.76 31.76 31.76 4.5K
11:09 31.76 31.76 31.76 31.76 3.6K
11:10 31.76 31.77 31.76 31.77 8.0K
11:11 31.77 31.77 31.77 31.77 5.8K
11:12 31.77 31.77 31.77 31.77 4.0K
11:13 31.77 31.78 31.77 31.78 1.8K
11:14 31.78 31.78 31.78 31.78 1.0K
11:15 31.78 31.81 31.78 31.81 7.7K
11:16 31.82 31.82 31.80 31.81 6.5K
11:17 31.81 31.81 31.79 31.79 7.3K
11:18 31.79 31.81 31.79 31.81 4.5K
11:19 31.82 31.82 31.82 31.82 1.1K
11:20 31.82 31.82 31.82 31.82 2.7K
11:21 31.82 31.82 31.81 31.81 3.4K
11:22 31.81 31.81 31.81 31.81 11.4K
11:23 31.81 31.83 31.81 31.83 14.5K
11:24 31.84 31.88 31.84 31.88 6.3K
11:25 31.87 31.87 31.87 31.87 2.8K
11:26 31.85 31.85 31.84 31.85 3.2K
11:27 31.84 31.85 31.84 31.84 7.5K
11:28 31.85 31.85 31.84 31.84 1.7K
11:29 31.86 31.86 31.85 31.85 2.9K
11:30 31.85 31.85 31.84 31.85 5.2K
11:31 31.85 31.85 31.83 31.83 2.1K
11:32 31.83 31.83 31.82 31.83 3.1K
11:33 31.83 31.83 31.83 31.83 7.1K
11:34 31.83 31.83 31.83 31.83 4.1K
11:35 31.83 31.83 31.83 31.83 3.4K
11:36 31.83 31.83 31.83 31.83 2.2K
11:37 31.83 31.84 31.83 31.84 7.1K
11:38 31.83 31.84 31.83 31.84 4.1K
11:39 31.85 31.85 31.85 31.85 1.7K
11:40 31.85 31.85 31.85 31.85 1.2K
11:41 31.85 31.85 31.85 31.85 4.0K
11:42 31.85 31.89 31.85 31.88 14.2K
11:43 31.88 31.88 31.88 31.88 2.3K
11:44 31.88 31.88 31.87 31.87 2.7K
11:45 31.87 31.89 31.87 31.89 3.0K
11:46 31.88 31.88 31.86 31.86 5.6K
11:47 31.86 31.87 31.86 31.87 1.2K
11:48 31.86 31.86 31.85 31.86 2.1K
11:49 31.86 31.86 31.85 31.85 1.0K
11:50 31.85 31.86 31.85 31.86 1.0K
11:51 31.86 31.86 31.85 31.85 3.3K
11:52 31.86 31.86 31.85 31.85 0.9K
11:53 31.85 31.85 31.83 31.85 9.2K
11:54 31.85 31.85 31.85 31.85 10.0K
11:55 31.85 31.85 31.85 31.85 0.9K
11:56 31.87 31.87 31.87 31.87 8.0K
11:57 31.87 31.87 31.87 31.87 0.7K
11:58 31.87 31.88 31.87 31.88 4.6K
11:59 31.88 31.88 31.88 31.88 0.8K
12:00 31.88 31.91 31.88 31.91 6.5K
12:01 31.91 31.94 31.91 31.94 3.7K
12:02 31.94 32.01 31.94 32.01 40.5K
12:03 32.01 32.01 32.00 32.01 25.0K
12:04 32.01 32.03 32.01 32.03 0.4K
12:05 32.02 32.10 32.02 32.06 9.5K
12:06 32.07 32.08 32.02 32.02 10.8K
12:07 32.03 32.03 32.03 32.03 2.2K
12:08 32.02 32.02 32.02 32.02 0.5K
12:09 32.02 32.04 32.02 32.04 12.6K
12:10 32.04 32.04 32.04 32.04 0.7K
12:11 32.04 32.04 32.04 32.04 2.7K
12:12 32.04 32.04 32.04 32.04 3.0K
12:13 32.06 32.06 32.06 32.06 1.5K
12:14 32.05 32.07 32.05 32.07 3.6K
12:15 32.07 32.07 32.07 32.07 1.4K
12:16 32.07 32.07 31.99 31.99 6.3K
12:17 31.99 31.99 31.98 31.99 4.3K
12:18 31.99 31.99 31.97 31.97 1.3K
12:19 31.97 31.97 31.97 31.97 2.2K
12:20 31.97 31.99 31.97 31.99 3.5K
12:21 31.98 31.98 31.98 31.98 0.3K
12:22 31.98 31.98 31.96 31.96 3.3K
12:23 31.96 31.96 31.95 31.95 0.8K
12:24 31.95 31.99 31.95 31.99 8.3K
12:25 31.99 31.99 31.99 31.99 0.6K
12:26 31.98 32.00 31.98 32.00 5.5K
12:27 32.01 32.03 32.01 32.03 3.5K
12:28 32.03 32.03 32.02 32.03 1.5K
12:29 32.03 32.03 32.02 32.02 1.1K
12:30 32.02 32.03 32.02 32.02 2.9K
12:31 32.02 32.03 32.02 32.03 0.9K
12:32 32.02 32.02 32.02 32.02 0.3K
12:33 32.02 32.02 32.00 32.00 2.5K
12:34 32.00 32.01 31.99 32.01 6.9K
12:35 32.00 32.01 32.00 32.00 1.5K
12:36 32.00 32.00 31.98 31.98 3.2K
12:37 31.98 31.99 31.98 31.99 4.1K
12:38 31.99 32.01 31.99 32.01 2.7K
12:39 32.01 32.01 32.01 32.01 0.4K
12:40 32.01 32.01 32.00 32.00 3.4K
12:41 32.00 32.00 32.00 32.00 1.0K
12:42 32.00 32.00 32.00 32.00 4.8K
12:43 31.99 31.99 31.99 31.99 0.5K
12:44 32.00 32.00 32.00 32.00 0.7K
12:45 31.98 31.99 31.98 31.99 5.5K
12:46 31.99 31.99 31.99 31.99 1.2K
12:47 31.99 31.99 31.98 31.99 3.1K
12:48 31.99 31.99 31.98 31.98 0.8K
12:49 31.98 31.98 31.98 31.98 1.3K
12:50 31.98 31.98 31.95 31.95 3.3K
12:51 31.95 31.95 31.95 31.95 0.3K
12:52 31.95 31.95 31.95 31.95 1.8K
12:53 31.95 31.95 31.93 31.94 8.1K
12:54 31.94 31.94 31.94 31.94 0.9K
12:55 31.94 31.94 31.94 31.94 1.1K
12:56 31.94 31.95 31.94 31.94 2.6K
12:57 31.92 31.92 31.92 31.92 3.2K
12:58 31.92 31.92 31.92 31.92 0.7K
12:59 31.91 31.91 31.90 31.90 1.5K
13:00 31.90 31.91 31.90 31.91 2.3K
13:01 31.91 31.92 31.91 31.92 0.9K
13:02 31.92 31.92 31.91 31.91 0.7K
13:03 31.91 31.94 31.91 31.94 10.7K
13:04 31.94 31.95 31.94 31.95 0.5K
13:05 31.95 31.95 31.95 31.95 0.3K
13:06 31.95 31.98 31.95 31.98 4.7K
13:07 31.98 31.98 31.97 31.97 1.6K
13:08 31.97 31.97 31.97 31.97 0.4K
13:09 31.98 31.99 31.98 31.99 3.2K
13:10 31.99 31.99 31.98 31.99 2.4K
13:11 31.99 31.99 31.99 31.99 0.5K
13:12 31.99 31.99 31.98 31.98 1.8K
13:13 32.03 32.05 32.03 32.04 35.9K
13:14 32.04 32.04 32.03 32.03 1.5K
13:15 32.03 32.03 32.03 32.03 0.7K
13:16 32.03 32.03 32.03 32.03 1.4K
13:17 32.03 32.03 32.03 32.03 0.6K
13:18 32.03 32.04 32.01 32.04 19.9K
13:19 32.04 32.04 32.04 32.04 3.2K
13:20 32.04 32.04 32.02 32.03 3.5K
13:21 32.03 32.03 32.03 32.03 1.4K
13:22 32.03 32.03 32.02 32.02 6.1K
13:23 32.02 32.02 32.00 32.01 5.9K
13:24 32.01 32.01 31.97 31.97 4.2K
13:25 31.97 31.97 31.96 31.97 1.7K
13:26 31.98 31.98 31.98 31.98 13.2K
13:27 31.97 31.97 31.97 31.97 3.2K
13:28 31.96 31.98 31.96 31.97 7.5K
13:29 31.97 31.97 31.97 31.97 0.6K
13:30 31.97 31.97 31.97 31.97 1.4K
13:31 31.97 31.97 31.96 31.96 5.8K
13:32 31.96 31.96 31.96 31.96 0.6K
13:33 31.96 31.96 31.95 31.95 2.7K
13:34 31.97 31.97 31.97 31.97 7.5K
13:35 31.97 31.97 31.96 31.96 0.3K
13:36 31.97 31.97 31.96 31.96 2.5K
13:37 31.96 31.96 31.93 31.93 6.1K
13:38 31.93 31.93 31.93 31.93 1.5K
13:39 31.92 31.92 31.92 31.92 3.3K
13:40 31.91 31.94 31.91 31.94 10.2K
13:41 31.94 31.95 31.94 31.95 1.3K
13:42 31.95 31.95 31.94 31.94 0.8K
13:43 31.94 31.94 31.94 31.94 0.3K
13:44 31.94 31.94 31.94 31.94 0.3K
13:45 31.94 31.95 31.94 31.95 6.9K
13:46 31.95 31.95 31.95 31.95 0.2K
13:47 31.96 31.97 31.96 31.97 7.2K
13:48 31.97 31.98 31.97 31.98 2.2K
13:49 31.98 31.98 31.98 31.98 1.1K
13:50 31.98 31.98 31.97 31.97 4.4K
13:51 31.97 31.98 31.97 31.98 1.4K
13:52 31.98 31.99 31.98 31.99 4.5K
13:53 31.99 32.00 31.99 31.99 3.4K
13:54 31.99 31.99 31.95 31.95 7.2K
13:55 31.95 31.95 31.95 31.95 1.3K
13:56 31.95 31.95 31.93 31.93 2.6K
13:57 31.93 31.93 31.93 31.93 0.6K
13:58 31.93 31.93 31.91 31.91 2.8K
13:59 31.93 31.95 31.93 31.95 9.0K
14:00 31.95 31.96 31.95 31.96 2.1K
14:01 31.97 31.97 31.97 31.97 0.9K
14:02 31.97 31.98 31.97 31.98 2.7K
14:03 32.01 32.01 31.99 31.99 10.8K
14:04 31.99 32.00 31.99 31.99 4.5K
14:05 31.99 32.01 31.99 32.01 1.3K
14:06 32.01 32.02 32.00 32.02 4.6K
14:07 32.02 32.04 32.02 32.04 1.8K
14:08 32.04 32.04 32.03 32.04 2.8K
14:09 32.04 32.04 32.04 32.04 0.7K
14:10 32.04 32.05 32.04 32.05 4.4K
14:11 32.06 32.07 32.06 32.07 7.0K
14:12 32.07 32.08 32.07 32.08 2.6K
14:13 32.09 32.09 32.09 32.09 1.9K
14:14 32.09 32.09 32.08 32.09 3.7K
14:15 32.09 32.09 32.07 32.08 9.4K
14:16 32.08 32.08 32.06 32.06 3.9K
14:17 32.06 32.06 32.04 32.04 5.7K
14:18 32.03 32.04 32.03 32.03 2.1K
14:19 32.06 32.06 32.06 32.06 6.3K
14:20 32.06 32.06 32.06 32.06 3.8K
14:21 32.06 32.06 32.04 32.04 1.4K
14:22 32.05 32.05 32.05 32.05 6.4K
14:23 32.05 32.05 32.05 32.05 1.7K
14:24 32.05 32.05 32.04 32.05 2.8K
14:25 32.05 32.05 32.04 32.05 1.4K
14:26 32.04 32.05 32.04 32.05 2.7K
14:27 32.04 32.04 32.04 32.04 1.4K
14:28 32.04 32.05 32.04 32.04 1.1K
14:29 32.04 32.04 32.03 32.03 3.6K
14:30 32.02 32.02 32.01 32.01 7.3K
14:31 32.01 32.01 32.01 32.01 10.7K
14:32 32.02 32.03 32.02 32.03 5.2K
14:33 32.03 32.03 32.03 32.03 2.1K
14:34 32.03 32.04 32.03 32.03 5.9K
14:35 32.03 32.04 32.03 32.04 1.9K
14:36 32.04 32.04 32.03 32.03 7.1K
14:37 32.03 32.03 32.03 32.03 9.2K
14:38 32.03 32.04 32.03 32.04 0.9K
14:39 32.04 32.04 32.04 32.04 0.9K
14:40 32.04 32.04 32.02 32.02 7.6K
14:41 32.02 32.02 32.01 32.01 1.8K
14:42 32.01 32.02 32.01 32.02 1.5K
14:43 32.02 32.02 32.00 32.00 9.2K
14:44 31.98 31.99 31.98 31.99 4.1K
14:45 31.99 32.02 31.99 32.02 12.3K
14:46 32.02 32.03 32.02 32.02 4.3K
14:47 32.02 32.02 31.99 31.99 5.8K
14:48 31.99 31.99 31.99 31.99 0.9K
14:49 32.00 32.00 31.99 31.99 3.0K
14:50 31.99 32.00 31.99 31.99 9.7K
14:51 31.99 32.01 31.99 32.01 3.7K
14:52 32.01 32.01 32.01 32.01 3.7K
14:53 32.01 32.03 32.01 32.03 5.4K
14:54 32.03 32.06 32.03 32.06 5.9K
14:55 32.06 32.06 32.06 32.06 4.4K
14:56 32.06 32.06 32.05 32.05 6.5K
14:57 32.05 32.08 32.05 32.07 9.6K
14:58 32.07 32.07 32.05 32.05 6.5K
14:59 32.04 32.04 32.03 32.03 5.7K
15:00 32.03 32.05 32.03 32.05 8.0K
15:01 32.05 32.08 32.05 32.08 4.3K
15:02 32.09 32.10 32.08 32.08 11.1K
15:03 32.08 32.08 32.04 32.05 10.2K
15:04 32.05 32.05 32.04 32.04 1.6K
15:05 32.05 32.05 32.03 32.03 1.9K
15:06 32.04 32.06 32.04 32.06 11.6K
15:07 32.06 32.09 32.06 32.09 3.2K
15:08 32.10 32.10 32.08 32.08 6.5K
15:09 32.08 32.08 32.07 32.07 1.9K
15:10 32.07 32.08 32.06 32.08 10.4K
15:11 32.10 32.10 32.10 32.10 3.8K
15:12 32.11 32.13 32.11 32.13 4.5K
15:13 32.13 32.13 32.13 32.13 2.3K
15:14 32.13 32.14 32.13 32.14 6.8K
15:15 32.13 32.13 32.11 32.12 12.2K
15:16 32.12 32.12 32.08 32.08 7.3K
15:17 32.08 32.08 32.06 32.07 2.3K
15:18 32.07 32.07 32.06 32.06 3.5K
15:19 32.06 32.06 32.04 32.04 3.8K
15:20 32.04 32.04 32.03 32.03 2.4K
15:21 32.03 32.03 32.03 32.03 1.1K
15:22 32.05 32.05 32.05 32.05 15.9K
15:23 32.05 32.05 32.05 32.05 1.4K
15:24 32.05 32.05 32.03 32.03 3.2K
15:25 32.03 32.07 32.03 32.07 9.9K
15:26 32.07 32.07 32.07 32.07 5.4K
15:27 32.07 32.07 32.06 32.06 6.0K
15:28 32.06 32.06 32.06 32.06 1.3K
15:29 32.06 32.06 32.06 32.06 2.7K
15:30 32.06 32.08 32.06 32.08 12.7K
15:31 32.09 32.09 32.05 32.05 13.8K
15:32 32.06 32.06 32.06 32.06 7.8K
15:33 32.06 32.06 32.03 32.03 9.5K
15:34 32.04 32.04 32.04 32.04 3.1K
15:35 32.04 32.05 32.04 32.04 15.6K
15:36 32.04 32.06 32.04 32.06 12.0K
15:37 32.09 32.09 32.06 32.06 14.2K
15:38 32.06 32.07 32.05 32.07 10.3K
15:39 32.10 32.12 32.10 32.12 8.6K
15:40 32.13 32.15 32.12 32.15 12.7K
15:41 32.14 32.14 32.12 32.12 9.5K
15:42 32.13 32.14 32.13 32.14 9.2K
15:43 32.14 32.14 32.11 32.11 10.4K
15:44 32.11 32.11 32.11 32.11 11.8K
15:45 32.11 32.11 32.10 32.10 7.1K
15:46 32.10 32.12 32.10 32.11 20.3K
15:47 32.10 32.10 32.06 32.06 23.7K
15:48 32.05 32.09 32.05 32.09 19.1K
15:49 32.09 32.13 32.09 32.13 9.7K
15:50 32.13 32.13 32.11 32.11 14.0K
15:51 32.14 32.14 32.10 32.11 26.8K
15:52 32.12 32.13 32.11 32.13 24.4K
15:53 32.16 32.16 32.15 32.15 14.8K
15:54 32.15 32.15 32.13 32.13 23.7K
15:55 32.13 32.14 32.12 32.14 17.0K
15:56 32.15 32.17 32.14 32.14 39.9K
15:57 32.13 32.13 32.08 32.08 40.6K
15:58 32.09 32.09 32.07 32.07 41.3K
15:59 32.07 32.07 32.04 32.04 53.3K
16:00 32.03 32.05 32.01 32.04 580.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available