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 32.37 32.37 31.70 32.15 6.6K
09:32 32.15 32.15 32.15 32.15 0.1K
09:33 32.37 32.52 32.37 32.52 6.0K
09:34 32.52 32.52 32.52 32.52 0.4K
09:35 32.41 32.41 32.41 32.41 13.7K
09:36 32.41 32.41 32.41 32.41 2.0K
09:37 32.41 32.48 32.41 32.48 1.3K
09:38 32.48 32.48 32.48 32.48 0.1K
09:39 32.33 32.36 32.33 32.36 4.5K
09:40 32.34 32.35 32.34 32.35 1.9K
09:41 32.33 32.33 32.33 32.33 0.9K
09:42 32.33 32.39 32.33 32.39 0.7K
09:43 32.41 32.43 32.41 32.43 1.1K
09:44 32.43 32.43 32.41 32.41 1.1K
09:45 32.39 32.43 32.37 32.43 3.5K
09:46 32.39 32.43 32.39 32.43 1.9K
09:47 32.43 32.43 32.38 32.38 1.6K
09:48 32.35 32.35 32.35 32.35 0.7K
09:49 32.35 32.35 32.32 32.32 0.4K
09:50 32.32 32.32 32.32 32.32 0.9K
09:51 32.32 32.34 32.31 32.34 0.8K
09:52 32.34 32.36 32.34 32.36 1.6K
09:53 32.39 32.43 32.36 32.43 1.8K
09:54 32.44 32.44 32.44 32.44 1.3K
09:55 32.44 32.44 32.41 32.44 0.7K
09:56 32.46 32.48 32.46 32.48 2.1K
09:57 32.48 32.51 32.45 32.51 1.0K
09:58 32.51 32.51 32.46 32.46 2.4K
09:59 32.46 32.46 32.34 32.34 13.8K
10:00 32.34 32.40 32.34 32.38 2.6K
10:01 32.38 32.39 32.38 32.39 0.7K
10:02 32.39 32.39 32.35 32.35 2.4K
10:03 32.32 32.35 32.32 32.35 1.5K
10:04 32.36 32.36 32.32 32.32 1.0K
10:05 32.32 32.32 32.32 32.32 0.5K
10:06 32.30 32.39 32.30 32.39 6.0K
10:07 32.38 32.38 32.35 32.35 1.7K
10:08 32.35 32.35 32.35 32.35 0.2K
10:09 32.36 32.36 32.35 32.35 2.4K
10:10 32.35 32.41 32.35 32.41 0.4K
10:11 32.38 32.38 32.36 32.36 1.7K
10:12 32.35 32.35 32.34 32.34 1.0K
10:13 32.36 32.37 32.31 32.36 1.9K
10:14 32.36 32.37 32.36 32.37 0.7K
10:15 32.39 32.42 32.39 32.42 2.4K
10:16 32.43 32.43 32.40 32.40 1.7K
10:17 32.39 32.40 32.39 32.40 0.3K
10:18 32.40 32.42 32.40 32.42 2.3K
10:19 32.42 32.42 32.42 32.42 0.0K
10:20 32.42 32.44 32.42 32.44 2.6K
10:21 32.44 32.47 32.43 32.47 1.3K
10:22 32.47 32.49 32.46 32.49 1.6K
10:23 32.51 32.51 32.44 32.44 2.9K
10:24 32.44 32.44 32.44 32.44 1.2K
10:25 32.49 32.49 32.49 32.49 2.6K
10:26 32.51 32.53 32.51 32.53 1.2K
10:27 32.57 32.57 32.55 32.55 1.0K
10:28 32.56 32.56 32.56 32.56 1.0K
10:29 32.56 32.61 32.56 32.59 3.3K
10:30 32.59 32.59 32.59 32.59 0.1K
10:31 32.59 32.61 32.57 32.60 2.2K
10:32 32.60 32.66 32.60 32.66 0.7K
10:33 32.66 32.66 32.63 32.63 1.1K
10:34 32.63 32.65 32.63 32.65 0.6K
10:35 32.65 32.67 32.65 32.67 1.6K
10:36 32.66 32.66 32.63 32.64 2.9K
10:37 32.65 32.67 32.65 32.67 1.2K
10:38 32.67 32.67 32.64 32.64 1.3K
10:39 32.64 32.69 32.64 32.69 2.9K
10:40 32.71 32.71 32.71 32.71 4.5K
10:41 32.71 32.71 32.71 32.71 0.5K
10:42 32.71 32.71 32.71 32.71 0.7K
10:43 32.67 32.68 32.65 32.68 3.9K
10:44 32.68 32.68 32.68 32.68 1.0K
10:45 32.68 32.68 32.65 32.68 0.3K
10:46 32.68 32.68 32.67 32.67 1.2K
10:47 32.67 32.72 32.67 32.70 2.0K
10:48 32.73 32.73 32.73 32.73 2.4K
10:49 32.73 32.73 32.72 32.73 5.9K
10:50 32.76 32.77 32.75 32.77 17.9K
10:51 32.75 32.75 32.73 32.75 3.8K
10:52 32.75 32.79 32.75 32.76 2.4K
10:53 32.73 32.76 32.73 32.76 0.2K
10:54 32.75 32.75 32.73 32.73 0.7K
10:55 32.76 32.76 32.76 32.76 0.5K
10:56 32.79 32.81 32.77 32.77 2.6K
10:57 32.79 32.79 32.79 32.79 0.3K
10:58 32.79 32.79 32.75 32.75 0.8K
10:59 32.75 32.75 32.75 32.75 0.2K
11:00 32.77 32.77 32.77 32.77 1.5K
11:01 32.81 32.81 32.81 32.81 2.3K
11:02 32.81 32.81 32.79 32.81 1.5K
11:03 32.81 32.81 32.80 32.80 0.4K
11:04 32.80 32.80 32.80 32.80 0.9K
11:05 32.80 32.81 32.80 32.81 0.4K
11:06 32.81 32.84 32.81 32.83 2.5K
11:07 32.85 32.85 32.85 32.85 1.5K
11:08 32.85 32.85 32.85 32.85 0.1K
11:09 32.84 32.84 32.83 32.83 2.4K
11:10 32.83 32.86 32.83 32.84 2.9K
11:11 32.85 32.85 32.85 32.85 1.2K
11:12 32.85 32.85 32.83 32.83 1.5K
11:13 32.83 32.83 32.83 32.83 0.6K
11:14 32.83 32.83 32.83 32.83 0.3K
11:15 32.83 32.83 32.83 32.83 0.3K
11:16 32.83 32.83 32.83 32.83 0.3K
11:17 32.83 32.83 32.83 32.83 2.2K
11:18 32.79 32.80 32.79 32.80 1.9K
11:19 32.83 32.84 32.83 32.83 4.1K
11:20 32.83 32.83 32.83 32.83 0.0K
11:21 32.83 32.83 32.83 32.83 50.3K
11:22 32.83 32.83 32.82 32.82 0.8K
11:23 32.82 32.84 32.82 32.83 0.6K
11:24 32.83 32.83 32.83 32.83 0.3K
11:25 32.83 32.83 32.82 32.82 0.4K
11:26 32.81 32.81 32.81 32.81 1.7K
11:27 32.81 32.81 32.79 32.81 2.6K
11:28 32.83 32.83 32.83 32.83 3.0K
11:29 32.82 32.82 32.82 32.82 1.0K
11:30 32.82 32.82 32.80 32.80 0.8K
11:31 32.80 32.80 32.80 32.80 0.4K
11:32 32.80 32.80 32.80 32.80 0.2K
11:33 32.80 32.80 32.80 32.80 0.8K
11:34 32.80 32.83 32.77 32.83 4.1K
11:35 32.83 32.83 32.83 32.83 0.7K
11:36 32.83 32.83 32.80 32.80 0.8K
11:37 32.79 32.80 32.79 32.80 1.9K
11:38 32.80 32.80 32.80 32.80 0.0K
11:39 32.80 32.80 32.78 32.78 1.0K
11:40 32.78 32.78 32.78 32.78 0.8K
11:41 32.78 32.78 32.78 32.78 0.9K
11:42 32.78 32.78 32.76 32.77 0.9K
11:43 32.77 32.77 32.72 32.72 1.2K
11:44 32.70 32.70 32.67 32.67 1.2K
11:45 32.67 32.67 32.66 32.66 1.3K
11:46 32.64 32.67 32.64 32.67 4.0K
11:47 32.70 32.71 32.70 32.71 0.9K
11:48 32.71 32.72 32.71 32.72 0.5K
11:49 32.72 32.72 32.72 32.72 0.0K
11:50 32.72 32.72 32.72 32.72 0.1K
11:51 32.72 32.72 32.72 32.72 0.0K
11:52 32.72 32.72 32.72 32.72 0.0K
11:53 32.69 32.69 32.69 32.69 0.7K
11:54 32.69 32.69 32.67 32.67 3.7K
11:55 32.67 32.68 32.67 32.68 2.8K
11:56 32.68 32.68 32.67 32.67 1.0K
11:57 32.65 32.65 32.62 32.62 2.9K
11:58 32.62 32.62 32.62 32.62 0.5K
11:59 32.62 32.62 32.62 32.62 0.0K
12:00 32.62 32.64 32.62 32.64 0.2K
12:01 32.64 32.64 32.62 32.62 0.7K
12:02 32.62 32.62 32.61 32.61 1.8K
12:03 32.61 32.62 32.61 32.62 3.6K
12:04 32.62 32.63 32.62 32.63 0.5K
12:05 32.63 32.63 32.60 32.60 3.0K
12:06 32.60 32.60 32.60 32.60 0.4K
12:07 32.61 32.61 32.61 32.61 1.9K
12:08 32.58 32.58 32.57 32.57 1.6K
12:09 32.57 32.57 32.57 32.57 0.0K
12:10 32.57 32.57 32.56 32.56 0.6K
12:11 32.53 32.53 32.51 32.51 1.5K
12:12 32.51 32.51 32.51 32.51 1.1K
12:13 32.51 32.51 32.45 32.48 1.9K
12:14 32.47 32.49 32.47 32.49 0.8K
12:15 32.52 32.52 32.52 32.52 2.9K
12:16 32.52 32.52 32.52 32.52 0.9K
12:17 32.53 32.53 32.53 32.53 1.7K
12:18 32.53 32.53 32.53 32.53 0.3K
12:19 32.53 32.55 32.53 32.55 2.6K
12:20 32.55 32.55 32.54 32.55 1.5K
12:21 32.56 32.56 32.56 32.56 0.6K
12:22 32.56 32.58 32.56 32.58 0.8K
12:23 32.58 32.58 32.57 32.57 0.9K
12:24 32.57 32.57 32.57 32.57 0.1K
12:25 32.57 32.57 32.57 32.57 0.2K
12:26 32.57 32.59 32.57 32.59 1.4K
12:27 32.59 32.59 32.58 32.58 1.2K
12:28 32.58 32.58 32.57 32.57 0.3K
12:29 32.57 32.57 32.57 32.57 0.2K
12:30 32.57 32.59 32.57 32.59 2.0K
12:31 32.59 32.59 32.59 32.59 0.6K
12:32 32.59 32.59 32.58 32.58 1.2K
12:33 32.58 32.58 32.58 32.58 0.3K
12:34 32.58 32.58 32.58 32.58 0.3K
12:35 32.58 32.58 32.58 32.58 0.2K
12:36 32.58 32.58 32.55 32.55 2.8K
12:37 32.56 32.56 32.56 32.56 0.5K
12:38 32.56 32.56 32.56 32.56 1.1K
12:39 32.56 32.58 32.56 32.58 1.0K
12:40 32.58 32.58 32.56 32.56 0.6K
12:41 32.56 32.57 32.55 32.57 1.6K
12:42 32.57 32.60 32.57 32.60 2.7K
12:43 32.60 32.60 32.60 32.60 0.4K
12:44 32.60 32.60 32.60 32.60 0.2K
12:45 32.58 32.58 32.58 32.58 0.7K
12:46 32.58 32.59 32.58 32.59 1.9K
12:47 32.59 32.59 32.59 32.59 0.1K
12:48 32.59 32.59 32.59 32.59 0.0K
12:49 32.58 32.58 32.58 32.58 0.4K
12:50 32.58 32.58 32.57 32.57 1.5K
12:51 32.57 32.57 32.57 32.57 0.7K
12:52 32.57 32.57 32.57 32.57 0.2K
12:53 32.57 32.57 32.57 32.57 0.8K
12:54 32.57 32.57 32.57 32.57 0.3K
12:55 32.57 32.58 32.57 32.58 1.5K
12:56 32.58 32.58 32.54 32.54 3.0K
12:57 32.53 32.53 32.53 32.53 0.5K
12:58 32.53 32.53 32.53 32.53 1.4K
12:59 32.52 32.52 32.51 32.51 2.7K
13:00 32.51 32.51 32.51 32.51 0.1K
13:01 32.51 32.51 32.51 32.51 0.2K
13:02 32.51 32.51 32.51 32.51 0.4K
13:03 32.51 32.51 32.51 32.51 0.2K
13:04 32.51 32.51 32.51 32.51 0.1K
13:05 32.51 32.51 32.49 32.49 1.8K
13:06 32.49 32.50 32.49 32.50 1.4K
13:07 32.50 32.51 32.50 32.51 1.1K
13:08 32.52 32.55 32.52 32.55 3.2K
13:09 32.55 32.55 32.55 32.55 0.7K
13:10 32.55 32.55 32.55 32.55 0.4K
13:11 32.55 32.55 32.55 32.55 0.6K
13:12 32.55 32.55 32.53 32.53 3.9K
13:13 32.53 32.54 32.53 32.54 0.8K
13:14 32.54 32.54 32.54 32.54 0.2K
13:15 32.54 32.54 32.53 32.53 2.1K
13:16 32.53 32.53 32.51 32.51 0.7K
13:17 32.50 32.51 32.50 32.50 1.8K
13:18 32.48 32.52 32.48 32.52 1.6K
13:19 32.52 32.52 32.51 32.51 0.6K
13:20 32.51 32.51 32.51 32.51 0.6K
13:21 32.51 32.51 32.51 32.51 1.1K
13:22 32.51 32.51 32.49 32.49 0.4K
13:23 32.49 32.49 32.49 32.49 0.5K
13:24 32.49 32.49 32.48 32.48 0.8K
13:25 32.48 32.48 32.46 32.46 3.5K
13:26 32.46 32.46 32.46 32.46 4.2K
13:27 32.46 32.46 32.46 32.46 0.5K
13:28 32.49 32.49 32.49 32.49 4.4K
13:29 32.49 32.49 32.49 32.49 0.0K
13:30 32.51 32.53 32.51 32.53 2.7K
13:31 32.52 32.52 32.49 32.49 0.8K
13:32 32.49 32.51 32.49 32.51 0.7K
13:33 32.51 32.51 32.51 32.51 0.3K
13:34 32.51 32.51 32.51 32.51 0.7K
13:35 32.51 32.51 32.51 32.51 1.6K
13:36 32.51 32.52 32.51 32.52 0.5K
13:37 32.52 32.52 32.49 32.49 1.9K
13:38 32.50 32.50 32.50 32.50 2.3K
13:39 32.52 32.52 32.52 32.52 1.4K
13:40 32.52 32.52 32.52 32.52 0.3K
13:41 32.52 32.52 32.50 32.50 0.6K
13:42 32.52 32.52 32.51 32.51 1.4K
13:43 32.51 32.52 32.51 32.51 3.7K
13:44 32.51 32.52 32.51 32.52 0.5K
13:45 32.52 32.52 32.52 32.52 2.4K
13:46 32.52 32.52 32.52 32.52 0.2K
13:47 32.52 32.52 32.52 32.52 0.0K
13:48 32.51 32.52 32.51 32.52 0.3K
13:49 32.52 32.52 32.52 32.52 0.1K
13:50 32.52 32.52 32.52 32.52 0.8K
13:51 32.52 32.52 32.49 32.50 1.7K
13:52 32.50 32.50 32.50 32.50 1.4K
13:53 32.50 32.54 32.50 32.54 2.5K
13:54 32.54 32.54 32.53 32.53 0.5K
13:55 32.53 32.53 32.53 32.53 0.6K
13:56 32.54 32.54 32.54 32.54 1.4K
13:57 32.54 32.56 32.54 32.56 1.2K
13:58 32.54 32.54 32.54 32.54 1.8K
13:59 32.54 32.56 32.54 32.54 4.1K
14:00 32.53 32.53 32.53 32.53 0.8K
14:01 32.53 32.56 32.53 32.56 1.6K
14:02 32.56 32.56 32.55 32.55 0.8K
14:03 32.57 32.59 32.57 32.59 2.0K
14:04 32.59 32.59 32.59 32.59 0.1K
14:05 32.59 32.59 32.58 32.58 1.2K
14:06 32.58 32.58 32.58 32.58 0.9K
14:07 32.58 32.58 32.58 32.58 0.3K
14:08 32.59 32.59 32.59 32.59 1.3K
14:09 32.59 32.60 32.59 32.60 1.3K
14:10 32.60 32.62 32.60 32.62 0.8K
14:11 32.62 32.64 32.62 32.64 0.9K
14:12 32.64 32.64 32.64 32.64 2.7K
14:13 32.64 32.64 32.62 32.62 3.1K
14:14 32.62 32.62 32.60 32.62 3.1K
14:15 32.62 32.62 32.62 32.62 0.8K
14:16 32.59 32.61 32.58 32.61 4.5K
14:17 32.63 32.63 32.63 32.63 1.4K
14:18 32.63 32.63 32.63 32.63 1.0K
14:19 32.65 32.65 32.65 32.65 2.6K
14:20 32.65 32.65 32.65 32.65 0.3K
14:21 32.64 32.64 32.63 32.63 2.8K
14:22 32.63 32.63 32.63 32.63 0.8K
14:23 32.63 32.64 32.62 32.64 1.9K
14:24 32.64 32.64 32.64 32.64 0.3K
14:25 32.64 32.64 32.64 32.64 0.1K
14:26 32.64 32.64 32.64 32.64 0.6K
14:27 32.64 32.64 32.64 32.64 0.0K
14:28 32.62 32.62 32.62 32.62 0.7K
14:29 32.62 32.63 32.62 32.63 1.4K
14:30 32.63 32.64 32.63 32.64 2.4K
14:31 32.65 32.66 32.65 32.66 2.5K
14:32 32.66 32.68 32.66 32.68 1.0K
14:33 32.68 32.68 32.66 32.66 1.2K
14:34 32.66 32.66 32.64 32.64 2.2K
14:35 32.63 32.65 32.63 32.65 3.6K
14:36 32.65 32.65 32.65 32.65 1.0K
14:37 32.65 32.67 32.65 32.67 1.4K
14:38 32.67 32.67 32.66 32.66 0.2K
14:39 32.66 32.66 32.66 32.66 0.4K
14:40 32.66 32.69 32.66 32.69 5.8K
14:41 32.69 32.69 32.69 32.69 0.3K
14:42 32.69 32.69 32.69 32.69 0.1K
14:43 32.69 32.69 32.67 32.67 8.2K
14:44 32.67 32.67 32.67 32.67 1.5K
14:45 32.67 32.67 32.67 32.67 1.4K
14:46 32.65 32.65 32.64 32.64 4.5K
14:47 32.61 32.61 32.59 32.60 7.1K
14:48 32.59 32.59 32.59 32.59 2.3K
14:49 32.59 32.60 32.59 32.60 0.6K
14:50 32.60 32.61 32.60 32.61 1.2K
14:51 32.61 32.61 32.61 32.61 0.9K
14:52 32.61 32.61 32.61 32.61 0.1K
14:53 32.61 32.61 32.61 32.61 0.3K
14:54 32.62 32.64 32.62 32.64 2.4K
14:55 32.64 32.64 32.63 32.63 1.9K
14:56 32.63 32.63 32.62 32.62 1.7K
14:57 32.62 32.62 32.62 32.62 0.8K
14:58 32.62 32.62 32.62 32.62 3.0K
14:59 32.61 32.61 32.61 32.61 1.7K
15:00 32.61 32.61 32.61 32.61 1.2K
15:01 32.61 32.63 32.61 32.63 3.3K
15:02 32.66 32.66 32.66 32.66 5.3K
15:03 32.66 32.67 32.66 32.66 1.6K
15:04 32.66 32.66 32.66 32.66 1.1K
15:05 32.66 32.66 32.65 32.66 1.4K
15:06 32.66 32.66 32.66 32.66 1.4K
15:07 32.66 32.69 32.66 32.69 2.9K
15:08 32.69 32.69 32.69 32.69 1.9K
15:09 32.70 32.72 32.70 32.71 2.0K
15:10 32.71 32.71 32.71 32.71 0.7K
15:11 32.71 32.71 32.71 32.71 2.6K
15:12 32.71 32.72 32.71 32.72 2.5K
15:13 32.72 32.72 32.72 32.72 3.6K
15:14 32.72 32.72 32.72 32.72 0.4K
15:15 32.72 32.72 32.72 32.72 0.2K
15:16 32.72 32.74 32.72 32.73 0.9K
15:17 32.75 32.76 32.75 32.76 5.4K
15:18 32.76 32.76 32.75 32.75 4.5K
15:19 32.76 32.76 32.76 32.76 3.1K
15:20 32.76 32.76 32.75 32.75 2.5K
15:21 32.75 32.75 32.75 32.75 2.2K
15:22 32.75 32.75 32.75 32.75 1.9K
15:23 32.76 32.76 32.76 32.76 3.1K
15:24 32.76 32.76 32.76 32.76 1.0K
15:25 32.76 32.76 32.75 32.75 3.3K
15:26 32.75 32.76 32.75 32.75 2.6K
15:27 32.74 32.75 32.73 32.75 6.7K
15:28 32.75 32.75 32.75 32.75 1.9K
15:29 32.74 32.74 32.72 32.72 3.5K
15:30 32.70 32.71 32.70 32.71 5.6K
15:31 32.69 32.73 32.69 32.73 4.7K
15:32 32.71 32.71 32.69 32.69 3.9K
15:33 32.69 32.71 32.69 32.71 4.6K
15:34 32.71 32.72 32.71 32.72 2.2K
15:35 32.73 32.74 32.71 32.74 3.0K
15:36 32.74 32.74 32.72 32.72 2.2K
15:37 32.71 32.71 32.67 32.67 3.7K
15:38 32.68 32.71 32.68 32.71 8.3K
15:39 32.71 32.72 32.69 32.69 4.6K
15:40 32.69 32.69 32.67 32.67 1.2K
15:41 32.68 32.69 32.67 32.69 8.6K
15:42 32.70 32.73 32.70 32.73 5.2K
15:43 32.73 32.75 32.73 32.75 4.9K
15:44 32.78 32.79 32.77 32.77 6.6K
15:45 32.75 32.75 32.70 32.71 12.7K
15:46 32.69 32.70 32.69 32.69 10.7K
15:47 32.68 32.68 32.65 32.65 6.0K
15:48 32.67 32.67 32.66 32.66 7.6K
15:49 32.66 32.66 32.65 32.66 10.2K
15:50 32.65 32.66 32.64 32.65 11.7K
15:51 32.67 32.67 32.57 32.57 16.3K
15:52 32.60 32.61 32.60 32.61 8.2K
15:53 32.61 32.61 32.56 32.56 19.4K
15:54 32.56 32.56 32.54 32.54 10.1K
15:55 32.53 32.55 32.53 32.55 27.9K
15:56 32.57 32.63 32.57 32.63 15.9K
15:57 32.62 32.65 32.62 32.63 26.3K
15:58 32.61 32.61 32.59 32.61 22.5K
15:59 32.64 32.64 32.61 32.61 22.2K
16:00 32.61 32.64 32.59 32.64 687.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available