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 32.00 32.00 31.28 31.93 10.3K
09:32 31.75 31.85 31.75 31.85 3.7K
09:33 31.97 32.00 31.92 32.00 0.8K
09:34 32.00 32.07 32.00 32.07 0.2K
09:35 32.06 32.12 32.06 32.06 45.4K
09:36 32.06 32.06 32.06 32.06 0.8K
09:37 32.01 32.06 32.01 32.06 1.0K
09:38 32.06 32.06 32.06 32.06 0.1K
09:39 32.06 32.06 32.06 32.06 0.1K
09:40 32.17 32.17 32.05 32.05 3.5K
09:41 32.05 32.05 32.05 32.05 0.1K
09:42 32.05 32.05 32.05 32.05 0.0K
09:43 32.05 32.05 32.05 32.05 0.1K
09:44 32.05 32.05 32.05 32.05 0.2K
09:45 32.05 32.05 32.05 32.05 0.1K
09:46 32.16 32.16 32.16 32.16 0.7K
09:47 32.17 32.17 32.17 32.17 2.6K
09:48 32.17 32.17 32.16 32.16 1.3K
09:49 32.11 32.12 32.10 32.10 6.5K
09:50 32.12 32.14 32.12 32.14 1.8K
09:51 32.14 32.14 32.14 32.14 0.5K
09:52 32.14 32.14 32.05 32.05 2.7K
09:53 32.05 32.06 32.05 32.06 1.0K
09:54 32.03 32.03 32.03 32.03 2.8K
09:55 32.03 32.03 32.01 32.01 1.1K
09:56 32.01 32.04 32.01 32.04 0.5K
09:57 32.04 32.04 32.00 32.00 1.2K
09:58 32.00 32.00 31.99 31.99 1.3K
09:59 31.99 32.01 31.99 32.01 1.3K
10:00 32.01 32.01 32.01 32.01 1.4K
10:01 32.01 32.01 31.99 31.99 3.9K
10:02 31.99 32.03 31.99 32.03 0.6K
10:03 32.03 32.03 32.03 32.03 0.7K
10:04 32.03 32.03 31.98 31.98 2.0K
10:05 31.98 31.99 31.97 31.99 0.8K
10:06 31.99 31.99 31.98 31.98 3.5K
10:07 31.98 32.01 31.98 32.01 0.9K
10:08 32.01 32.01 32.01 32.01 1.4K
10:09 32.01 32.02 32.01 32.02 0.6K
10:10 32.03 32.03 32.03 32.03 7.5K
10:11 32.05 32.05 32.05 32.05 1.6K
10:12 32.06 32.06 32.02 32.02 2.1K
10:13 32.02 32.03 32.02 32.03 1.7K
10:14 32.03 32.03 32.03 32.03 0.4K
10:15 32.02 32.07 32.02 32.07 1.4K
10:16 32.05 32.05 32.04 32.04 0.7K
10:17 32.04 32.04 32.01 32.01 0.7K
10:18 32.01 32.02 32.01 32.02 2.2K
10:19 32.02 32.02 32.02 32.02 0.7K
10:20 32.02 32.02 32.02 32.02 0.8K
10:21 32.02 32.03 32.02 32.03 0.5K
10:22 32.03 32.03 32.00 32.00 0.3K
10:23 32.00 32.03 32.00 32.03 1.4K
10:24 32.03 32.03 32.03 32.03 0.4K
10:25 32.01 32.01 32.01 32.01 0.7K
10:26 32.01 32.01 31.99 31.99 0.7K
10:27 31.99 32.00 31.99 32.00 1.2K
10:28 32.00 32.00 32.00 32.00 0.6K
10:29 32.00 32.00 32.00 32.00 0.4K
10:30 32.00 32.00 31.97 31.97 0.7K
10:31 31.98 31.98 31.98 31.98 0.7K
10:32 31.98 31.98 31.92 31.92 1.9K
10:33 31.92 31.92 31.92 31.92 1.3K
10:34 31.92 31.92 31.92 31.92 0.4K
10:35 31.92 31.92 31.91 31.91 0.3K
10:36 31.91 31.91 31.91 31.91 1.2K
10:37 31.91 31.91 31.91 31.91 0.4K
10:38 31.91 31.91 31.91 31.91 0.3K
10:39 31.91 31.91 31.90 31.90 2.4K
10:40 31.90 31.90 31.90 31.90 0.2K
10:41 31.90 31.90 31.90 31.90 0.7K
10:42 31.90 31.90 31.90 31.90 1.0K
10:43 31.90 31.90 31.85 31.85 3.2K
10:44 31.85 31.85 31.85 31.85 0.3K
10:45 31.85 31.90 31.85 31.90 1.2K
10:46 31.90 31.90 31.87 31.87 1.0K
10:47 31.87 31.87 31.87 31.87 0.6K
10:48 31.87 31.89 31.87 31.89 1.2K
10:49 31.89 31.90 31.89 31.90 0.6K
10:50 31.90 31.90 31.90 31.90 0.1K
10:51 31.90 31.96 31.90 31.96 4.8K
10:52 31.96 32.00 31.96 32.00 0.7K
10:53 32.00 32.00 32.00 32.00 1.2K
10:54 32.00 32.00 32.00 32.00 0.2K
10:55 32.00 32.00 32.00 32.00 0.8K
10:56 32.01 32.03 32.01 32.03 0.8K
10:57 32.03 32.03 32.03 32.03 0.3K
10:58 32.03 32.03 32.03 32.03 2.0K
10:59 32.03 32.07 32.03 32.07 1.5K
11:00 32.07 32.11 32.07 32.11 3.2K
11:01 32.13 32.13 32.13 32.13 1.0K
11:02 32.13 32.13 32.12 32.12 0.6K
11:03 32.10 32.11 32.10 32.11 2.4K
11:04 32.11 32.12 32.08 32.12 1.8K
11:05 32.12 32.13 32.12 32.13 0.5K
11:06 32.13 32.13 32.13 32.13 0.6K
11:07 32.14 32.14 32.13 32.13 1.5K
11:08 32.14 32.16 32.14 32.16 2.7K
11:09 32.18 32.18 32.18 32.18 2.2K
11:10 32.16 32.16 32.16 32.16 1.1K
11:11 32.17 32.17 32.15 32.15 0.7K
11:12 32.15 32.15 32.15 32.15 0.3K
11:13 32.15 32.17 32.15 32.17 2.0K
11:14 32.17 32.17 32.15 32.15 0.5K
11:15 32.15 32.16 32.15 32.16 1.6K
11:16 32.16 32.16 32.15 32.15 1.2K
11:17 32.15 32.17 32.15 32.17 0.7K
11:18 32.17 32.18 32.17 32.18 0.6K
11:19 32.17 32.17 32.15 32.17 2.6K
11:20 32.17 32.18 32.16 32.18 0.4K
11:21 32.18 32.18 32.18 32.18 0.3K
11:22 32.18 32.18 32.18 32.18 0.2K
11:23 32.18 32.18 32.18 32.18 0.5K
11:24 32.18 32.18 32.16 32.17 2.1K
11:25 32.17 32.17 32.17 32.17 0.7K
11:26 32.17 32.18 32.16 32.18 2.8K
11:27 32.19 32.19 32.18 32.19 0.8K
11:28 32.19 32.19 32.18 32.18 0.4K
11:29 32.18 32.22 32.18 32.22 14.0K
11:30 32.19 32.19 32.19 32.19 1.4K
11:31 32.19 32.19 32.19 32.19 0.9K
11:32 32.17 32.17 32.17 32.17 0.4K
11:33 32.17 32.17 32.16 32.16 3.3K
11:34 32.16 32.18 32.16 32.17 2.1K
11:35 32.17 32.19 32.17 32.19 3.1K
11:36 32.20 32.21 32.20 32.21 1.9K
11:37 32.21 32.21 32.19 32.19 0.2K
11:38 32.19 32.19 32.19 32.19 0.0K
11:39 32.19 32.19 32.18 32.18 0.7K
11:40 32.19 32.19 32.19 32.19 0.3K
11:41 32.19 32.19 32.17 32.17 2.6K
11:42 32.17 32.17 32.16 32.16 0.8K
11:43 32.16 32.16 32.16 32.16 0.1K
11:44 32.16 32.18 32.16 32.18 3.9K
11:45 32.18 32.21 32.18 32.21 5.8K
11:46 32.21 32.21 32.21 32.21 0.4K
11:47 32.21 32.21 32.21 32.21 2.0K
11:48 32.21 32.21 32.21 32.21 0.9K
11:49 32.21 32.21 32.19 32.19 0.4K
11:50 32.19 32.19 32.19 32.19 0.2K
11:51 32.21 32.21 32.19 32.19 0.6K
11:52 32.21 32.21 32.20 32.20 0.2K
11:53 32.20 32.20 32.20 32.20 1.1K
11:54 32.23 32.23 32.22 32.22 1.6K
11:55 32.22 32.22 32.21 32.21 3.2K
11:56 32.21 32.22 32.21 32.21 3.6K
11:57 32.21 32.21 32.19 32.19 1.9K
11:58 32.22 32.25 32.22 32.25 20.1K
11:59 32.29 32.29 32.29 32.29 2.6K
12:00 32.29 32.31 32.29 32.31 2.9K
12:01 32.31 32.35 32.31 32.35 3.7K
12:02 32.37 32.37 32.35 32.36 4.0K
12:03 32.36 32.37 32.36 32.37 7.9K
12:04 32.37 32.37 32.35 32.35 4.6K
12:05 32.35 32.36 32.35 32.36 0.9K
12:06 32.36 32.37 32.36 32.37 1.3K
12:07 32.38 32.39 32.38 32.39 1.1K
12:08 32.39 32.39 32.36 32.36 0.7K
12:09 32.36 32.36 32.36 32.36 1.1K
12:10 32.36 32.36 32.36 32.36 0.4K
12:11 32.36 32.41 32.36 32.41 2.3K
12:12 32.41 32.41 32.41 32.41 1.6K
12:13 32.39 32.42 32.39 32.42 2.5K
12:14 32.42 32.42 32.41 32.41 0.5K
12:15 32.41 32.41 32.40 32.40 0.8K
12:16 32.40 32.40 32.40 32.40 0.5K
12:17 32.40 32.40 32.38 32.38 0.6K
12:18 32.38 32.39 32.38 32.38 2.5K
12:19 32.38 32.38 32.37 32.37 1.8K
12:20 32.38 32.38 32.38 32.38 1.4K
12:21 32.38 32.38 32.38 32.38 0.0K
12:22 32.38 32.40 32.38 32.40 0.3K
12:23 32.40 32.40 32.40 32.40 0.4K
12:24 32.40 32.40 32.40 32.40 0.3K
12:25 32.40 32.40 32.40 32.40 0.7K
12:26 32.41 32.41 32.38 32.38 2.5K
12:27 32.37 32.37 32.37 32.37 0.3K
12:28 32.37 32.41 32.37 32.41 3.2K
12:29 32.41 32.41 32.41 32.41 0.5K
12:30 32.42 32.42 32.40 32.40 0.5K
12:31 32.40 32.40 32.40 32.40 0.4K
12:32 32.40 32.41 32.40 32.41 3.2K
12:33 32.40 32.40 32.39 32.39 2.1K
12:34 32.39 32.41 32.39 32.41 0.3K
12:35 32.41 32.41 32.41 32.41 1.3K
12:36 32.41 32.42 32.39 32.39 1.1K
12:37 32.39 32.39 32.38 32.38 1.9K
12:38 32.38 32.38 32.37 32.37 1.2K
12:39 32.36 32.36 32.36 32.36 2.1K
12:40 32.36 32.36 32.36 32.36 0.5K
12:41 32.36 32.36 32.35 32.35 0.7K
12:42 32.33 32.34 32.33 32.33 2.6K
12:43 32.33 32.34 32.33 32.34 2.2K
12:44 32.35 32.37 32.35 32.37 1.7K
12:45 32.37 32.37 32.36 32.36 1.2K
12:46 32.36 32.37 32.36 32.37 0.4K
12:47 32.37 32.37 32.36 32.36 0.5K
12:48 32.36 32.37 32.36 32.37 0.7K
12:49 32.37 32.37 32.37 32.37 0.5K
12:50 32.37 32.37 32.34 32.36 1.9K
12:51 32.36 32.36 32.35 32.35 0.8K
12:52 32.35 32.36 32.35 32.35 0.5K
12:53 32.35 32.35 32.35 32.35 0.6K
12:54 32.35 32.35 32.35 32.35 0.7K
12:55 32.35 32.35 32.35 32.35 0.3K
12:56 32.35 32.35 32.35 32.35 0.3K
12:57 32.35 32.35 32.34 32.34 0.9K
12:58 32.34 32.35 32.34 32.35 0.2K
12:59 32.34 32.34 32.33 32.33 2.5K
13:00 32.33 32.34 32.33 32.34 1.8K
13:01 32.34 32.34 32.33 32.34 0.5K
13:02 32.32 32.32 32.32 32.32 0.2K
13:03 32.32 32.32 32.32 32.32 0.2K
13:04 32.32 32.33 32.32 32.33 1.4K
13:05 32.33 32.33 32.33 32.33 0.0K
13:06 32.33 32.34 32.33 32.34 1.0K
13:07 32.34 32.34 32.34 32.34 0.1K
13:08 32.34 32.34 32.34 32.34 1.0K
13:09 32.34 32.34 32.34 32.34 0.1K
13:10 32.34 32.34 32.34 32.34 5.9K
13:11 32.34 32.34 32.31 32.31 0.5K
13:12 32.31 32.31 32.31 32.31 0.6K
13:13 32.31 32.31 32.30 32.30 2.4K
13:14 32.30 32.30 32.29 32.29 0.9K
13:15 32.29 32.29 32.29 32.29 1.0K
13:16 32.28 32.28 32.28 32.28 0.4K
13:17 32.28 32.29 32.28 32.28 1.0K
13:18 32.28 32.29 32.28 32.29 0.3K
13:19 32.29 32.29 32.28 32.28 1.5K
13:20 32.28 32.30 32.28 32.30 3.2K
13:21 32.29 32.29 32.29 32.29 2.9K
13:22 32.29 32.30 32.28 32.29 1.2K
13:23 32.29 32.29 32.27 32.28 13.0K
13:24 32.28 32.28 32.26 32.26 0.9K
13:25 32.26 32.26 32.26 32.26 0.2K
13:26 32.25 32.25 32.25 32.25 8.1K
13:27 32.25 32.25 32.24 32.24 3.0K
13:28 32.24 32.24 32.24 32.24 1.8K
13:29 32.26 32.26 32.26 32.26 2.7K
13:30 32.24 32.24 32.20 32.20 9.7K
13:31 32.23 32.25 32.23 32.25 2.0K
13:32 32.25 32.25 32.25 32.25 0.9K
13:33 32.25 32.25 32.25 32.25 0.1K
13:34 32.25 32.25 32.25 32.25 0.5K
13:35 32.25 32.25 32.24 32.24 0.6K
13:36 32.24 32.24 32.24 32.24 0.2K
13:37 32.24 32.24 32.23 32.23 1.0K
13:38 32.23 32.24 32.23 32.24 0.6K
13:39 32.24 32.24 32.21 32.21 8.7K
13:40 32.23 32.23 32.23 32.23 0.7K
13:41 32.23 32.23 32.23 32.23 0.6K
13:42 32.23 32.23 32.23 32.23 0.5K
13:43 32.23 32.23 32.23 32.23 0.1K
13:44 32.23 32.26 32.23 32.26 3.3K
13:45 32.26 32.26 32.26 32.26 0.2K
13:46 32.26 32.26 32.26 32.26 0.1K
13:47 32.26 32.26 32.24 32.24 10.5K
13:48 32.24 32.24 32.24 32.24 0.4K
13:49 32.24 32.24 32.24 32.24 0.2K
13:50 32.24 32.24 32.24 32.24 0.2K
13:51 32.24 32.24 32.24 32.24 0.1K
13:52 32.23 32.23 32.23 32.23 0.8K
13:53 32.23 32.23 32.23 32.23 1.5K
13:54 32.23 32.24 32.23 32.24 0.4K
13:55 32.22 32.23 32.22 32.23 1.4K
13:56 32.23 32.23 32.21 32.23 1.4K
13:57 32.23 32.23 32.23 32.23 0.5K
13:58 32.23 32.23 32.21 32.21 0.5K
13:59 32.21 32.21 32.21 32.21 0.3K
14:00 32.21 32.23 32.21 32.23 7.5K
14:01 32.23 32.23 32.23 32.23 0.9K
14:02 32.22 32.22 32.21 32.21 1.8K
14:03 32.21 32.22 32.21 32.22 1.8K
14:04 32.22 32.22 32.20 32.20 1.5K
14:05 32.20 32.20 32.20 32.20 0.1K
14:06 32.20 32.22 32.20 32.22 2.4K
14:07 32.22 32.22 32.21 32.21 0.3K
14:08 32.21 32.21 32.21 32.21 0.3K
14:09 32.21 32.21 32.20 32.20 0.6K
14:10 32.20 32.20 32.20 32.20 0.0K
14:11 32.20 32.22 32.20 32.22 2.7K
14:12 32.22 32.22 32.22 32.22 0.8K
14:13 32.22 32.23 32.22 32.23 2.4K
14:14 32.23 32.24 32.23 32.24 4.2K
14:15 32.24 32.24 32.24 32.24 0.5K
14:16 32.24 32.24 32.24 32.24 7.5K
14:17 32.24 32.24 32.22 32.22 5.3K
14:18 32.22 32.22 32.22 32.22 0.8K
14:19 32.22 32.22 32.22 32.22 0.7K
14:20 32.22 32.22 32.22 32.22 1.0K
14:21 32.22 32.22 32.22 32.22 0.2K
14:22 32.22 32.22 32.22 32.22 2.4K
14:23 32.22 32.22 32.19 32.19 7.4K
14:24 32.16 32.18 32.16 32.18 5.8K
14:25 32.18 32.18 32.18 32.18 0.7K
14:26 32.18 32.18 32.17 32.17 1.3K
14:27 32.18 32.18 32.18 32.18 1.1K
14:28 32.18 32.20 32.16 32.17 11.5K
14:29 32.17 32.17 32.15 32.15 1.5K
14:30 32.15 32.15 32.12 32.12 1.1K
14:31 32.12 32.12 32.12 32.12 0.8K
14:32 32.12 32.12 32.12 32.12 0.7K
14:33 32.12 32.12 32.11 32.11 0.5K
14:34 32.11 32.13 32.11 32.13 6.0K
14:35 32.13 32.13 32.13 32.13 0.8K
14:36 32.13 32.14 32.13 32.14 0.8K
14:37 32.14 32.14 32.14 32.14 5.0K
14:38 32.14 32.14 32.14 32.14 0.4K
14:39 32.14 32.19 32.14 32.19 5.0K
14:40 32.19 32.19 32.18 32.18 2.8K
14:41 32.18 32.18 32.18 32.18 0.6K
14:42 32.18 32.22 32.18 32.22 1.2K
14:43 32.22 32.22 32.22 32.22 0.1K
14:44 32.22 32.22 32.22 32.22 2.3K
14:45 32.22 32.24 32.22 32.24 2.1K
14:46 32.24 32.24 32.22 32.22 4.7K
14:47 32.21 32.21 32.21 32.21 3.5K
14:48 32.21 32.24 32.21 32.24 2.5K
14:49 32.24 32.25 32.24 32.25 2.5K
14:50 32.25 32.25 32.25 32.25 2.5K
14:51 32.25 32.25 32.25 32.25 1.1K
14:52 32.25 32.25 32.25 32.25 2.6K
14:53 32.25 32.25 32.25 32.25 0.7K
14:54 32.25 32.25 32.25 32.25 0.6K
14:55 32.23 32.24 32.23 32.24 3.6K
14:56 32.24 32.24 32.24 32.24 4.6K
14:57 32.24 32.25 32.24 32.24 9.0K
14:58 32.24 32.24 32.22 32.22 2.9K
14:59 32.22 32.22 32.22 32.22 0.5K
15:00 32.22 32.24 32.22 32.24 2.0K
15:01 32.24 32.25 32.24 32.25 4.7K
15:02 32.24 32.24 32.24 32.24 1.5K
15:03 32.24 32.24 32.24 32.24 0.9K
15:04 32.24 32.25 32.23 32.25 6.0K
15:05 32.25 32.25 32.25 32.25 7.8K
15:06 32.25 32.25 32.25 32.25 1.4K
15:07 32.25 32.25 32.23 32.23 3.7K
15:08 32.23 32.24 32.23 32.24 1.5K
15:09 32.24 32.24 32.23 32.23 1.3K
15:10 32.24 32.24 32.24 32.24 1.8K
15:11 32.24 32.24 32.24 32.24 3.6K
15:12 32.24 32.25 32.24 32.25 2.9K
15:13 32.25 32.25 32.24 32.24 1.9K
15:14 32.24 32.24 32.24 32.24 1.1K
15:15 32.24 32.24 32.24 32.24 1.1K
15:16 32.24 32.26 32.24 32.26 10.8K
15:17 32.26 32.26 32.25 32.25 4.0K
15:18 32.25 32.26 32.25 32.25 2.8K
15:19 32.25 32.28 32.25 32.28 3.2K
15:20 32.28 32.28 32.27 32.27 1.6K
15:21 32.27 32.27 32.26 32.26 3.0K
15:22 32.27 32.27 32.26 32.26 1.5K
15:23 32.28 32.28 32.26 32.26 2.3K
15:24 32.26 32.27 32.26 32.27 3.3K
15:25 32.28 32.28 32.26 32.26 1.4K
15:26 32.26 32.26 32.26 32.26 0.5K
15:27 32.25 32.27 32.25 32.27 5.1K
15:28 32.27 32.27 32.27 32.27 1.9K
15:29 32.27 32.27 32.26 32.26 1.9K
15:30 32.26 32.26 32.25 32.25 2.9K
15:31 32.26 32.29 32.26 32.29 5.3K
15:32 32.28 32.30 32.28 32.30 3.7K
15:33 32.31 32.31 32.30 32.30 1.7K
15:34 32.31 32.31 32.31 32.31 3.4K
15:35 32.31 32.31 32.31 32.31 2.7K
15:36 32.31 32.32 32.31 32.32 5.6K
15:37 32.33 32.34 32.32 32.34 3.2K
15:38 32.34 32.34 32.33 32.33 1.7K
15:39 32.34 32.34 32.34 32.34 1.4K
15:40 32.34 32.34 32.34 32.34 1.8K
15:41 32.36 32.36 32.33 32.33 9.2K
15:42 32.33 32.34 32.33 32.33 5.2K
15:43 32.33 32.35 32.33 32.34 5.1K
15:44 32.34 32.35 32.34 32.34 5.4K
15:45 32.34 32.34 32.33 32.33 4.3K
15:46 32.33 32.36 32.33 32.36 4.5K
15:47 32.36 32.38 32.36 32.37 3.3K
15:48 32.37 32.40 32.37 32.40 4.6K
15:49 32.40 32.42 32.40 32.40 5.7K
15:50 32.40 32.40 32.38 32.38 9.5K
15:51 32.38 32.38 32.35 32.35 9.9K
15:52 32.36 32.36 32.36 32.36 4.1K
15:53 32.36 32.36 32.35 32.35 3.0K
15:54 32.34 32.35 32.33 32.34 8.6K
15:55 32.36 32.38 32.35 32.38 12.3K
15:56 32.38 32.38 32.36 32.37 14.8K
15:57 32.37 32.37 32.33 32.33 20.3K
15:58 32.32 32.33 32.31 32.32 19.1K
15:59 32.32 32.33 32.31 32.32 21.9K
16:00 32.32 32.33 32.30 32.31 1,349.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available