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 31.88 32.37 31.66 31.66 5.5K
09:32 31.66 31.66 31.66 31.66 0.0K
09:33 31.66 31.66 31.66 31.66 0.0K
09:34 31.66 31.66 31.66 31.66 0.0K
09:35 31.66 31.89 31.66 31.89 1.6K
09:36 31.89 31.89 31.89 31.89 0.2K
09:37 31.92 31.92 31.92 31.92 0.4K
09:38 31.92 31.92 31.92 31.92 0.1K
09:39 31.92 31.97 31.92 31.97 0.3K
09:40 31.97 32.01 31.97 32.01 0.1K
09:41 32.01 32.01 31.95 31.97 0.9K
09:42 31.97 31.97 31.97 31.97 0.3K
09:43 31.97 31.97 31.97 31.97 0.0K
09:44 31.93 31.93 31.93 31.93 0.7K
09:45 31.94 31.96 31.94 31.96 1.1K
09:46 31.96 31.96 31.96 31.96 0.0K
09:47 31.96 31.96 31.96 31.96 0.0K
09:48 31.96 31.96 31.96 31.96 0.0K
09:49 31.96 31.96 31.96 31.96 0.2K
09:50 31.96 31.96 31.96 31.96 0.2K
09:51 32.00 32.01 32.00 32.01 0.9K
09:52 32.01 32.01 32.00 32.00 0.5K
09:53 32.00 32.00 31.93 31.93 5.0K
09:54 32.01 32.01 31.97 31.97 0.3K
09:55 31.97 31.97 31.97 31.97 0.1K
09:56 31.97 31.97 31.97 31.97 0.5K
09:57 31.97 31.97 31.97 31.97 0.2K
09:58 31.97 31.98 31.96 31.98 2.2K
09:59 31.98 31.98 31.98 31.98 1.0K
10:00 31.98 31.98 31.98 31.98 1.2K
10:01 31.93 31.93 31.92 31.92 2.0K
10:02 31.95 31.97 31.95 31.97 1.2K
10:03 31.97 31.97 31.97 31.97 2.3K
10:04 31.97 31.97 31.97 31.97 0.0K
10:05 31.97 31.97 31.97 31.97 0.2K
10:06 31.91 31.91 31.90 31.90 1.2K
10:07 31.90 31.90 31.90 31.90 0.7K
10:08 31.90 31.96 31.90 31.96 1.5K
10:09 31.96 31.96 31.96 31.96 0.8K
10:10 31.96 31.96 31.94 31.94 0.4K
10:11 31.97 31.97 31.97 31.97 1.7K
10:12 32.00 32.00 32.00 32.00 0.9K
10:13 32.00 32.00 32.00 32.00 0.3K
10:14 31.98 32.00 31.98 32.00 2.3K
10:15 32.01 32.01 32.01 32.01 0.4K
10:16 32.01 32.04 32.01 32.01 0.6K
10:17 32.01 32.04 31.99 31.99 3.6K
10:18 31.99 31.99 31.99 31.99 0.7K
10:19 31.99 31.99 31.99 31.99 0.4K
10:20 31.98 31.98 31.95 31.95 1.4K
10:21 31.95 31.95 31.95 31.95 0.3K
10:22 31.95 31.95 31.95 31.95 0.1K
10:23 31.95 31.95 31.95 31.95 0.9K
10:24 31.95 31.95 31.94 31.94 0.3K
10:25 31.94 31.94 31.91 31.94 1.1K
10:26 31.94 31.94 31.93 31.93 0.4K
10:27 31.93 31.97 31.93 31.97 1.9K
10:28 31.97 31.97 31.97 31.97 0.6K
10:29 32.00 32.00 32.00 32.00 1.5K
10:30 32.00 32.00 32.00 32.00 0.2K
10:31 32.00 32.00 32.00 32.00 0.6K
10:32 32.00 32.00 32.00 32.00 0.7K
10:33 32.01 32.01 32.01 32.01 1.1K
10:34 32.02 32.02 32.02 32.02 2.6K
10:35 32.02 32.02 32.02 32.02 1.1K
10:36 32.02 32.02 32.02 32.02 0.7K
10:37 32.02 32.02 32.00 32.00 2.2K
10:38 32.02 32.02 32.02 32.02 1.2K
10:39 32.02 32.02 32.02 32.02 0.2K
10:40 32.02 32.02 32.02 32.02 0.1K
10:41 32.02 32.07 32.02 32.06 1.3K
10:42 32.04 32.04 32.04 32.04 1.5K
10:43 32.04 32.04 32.04 32.04 0.8K
10:44 32.03 32.03 32.03 32.03 0.8K
10:45 32.01 32.01 32.00 32.00 1.1K
10:46 32.00 32.00 32.00 32.00 0.3K
10:47 32.00 32.00 32.00 32.00 0.7K
10:48 32.00 32.00 31.99 31.99 0.4K
10:49 31.99 31.99 31.99 31.99 0.4K
10:50 31.97 31.97 31.94 31.96 1.9K
10:51 31.96 31.96 31.92 31.92 0.8K
10:52 31.92 31.92 31.92 31.92 0.3K
10:53 31.93 31.93 31.93 31.93 0.8K
10:54 31.94 31.94 31.94 31.94 0.5K
10:55 31.94 31.94 31.88 31.88 2.6K
10:56 31.88 31.92 31.88 31.92 1.9K
10:57 31.92 31.92 31.92 31.92 0.4K
10:58 31.92 31.92 31.92 31.92 1.4K
10:59 31.89 31.90 31.88 31.88 2.2K
11:00 31.88 31.88 31.87 31.87 0.3K
11:01 31.86 31.86 31.86 31.86 0.3K
11:02 31.86 31.86 31.85 31.85 1.0K
11:03 31.85 31.85 31.85 31.85 0.3K
11:04 31.85 31.89 31.85 31.87 1.1K
11:05 31.87 31.87 31.85 31.85 0.8K
11:06 31.85 31.88 31.85 31.88 2.3K
11:07 31.89 31.89 31.89 31.89 0.8K
11:08 31.89 31.89 31.88 31.88 0.9K
11:09 31.88 31.88 31.88 31.88 0.4K
11:10 31.87 31.89 31.85 31.89 5.5K
11:11 31.89 31.89 31.89 31.89 1.2K
11:12 31.89 31.89 31.89 31.89 0.0K
11:13 31.90 31.90 31.88 31.88 3.0K
11:14 31.88 31.88 31.88 31.88 0.3K
11:15 31.90 31.90 31.89 31.89 2.3K
11:16 31.89 31.89 31.89 31.89 0.2K
11:17 31.87 31.89 31.87 31.89 0.6K
11:18 31.90 31.90 31.90 31.90 0.3K
11:19 31.90 31.90 31.90 31.90 0.4K
11:20 31.90 31.92 31.90 31.92 0.8K
11:21 31.92 31.92 31.92 31.92 0.5K
11:22 31.92 31.92 31.91 31.91 2.0K
11:23 31.91 31.91 31.91 31.91 0.2K
11:24 31.92 31.92 31.89 31.92 1.9K
11:25 31.91 31.91 31.90 31.90 0.8K
11:26 31.90 31.92 31.90 31.92 0.3K
11:27 31.92 31.92 31.90 31.90 1.4K
11:28 31.90 31.90 31.90 31.90 0.1K
11:29 31.90 31.90 31.89 31.89 1.0K
11:30 31.89 31.89 31.89 31.89 0.1K
11:31 31.89 31.90 31.89 31.89 1.1K
11:32 31.89 31.89 31.87 31.87 1.1K
11:33 31.87 31.87 31.84 31.84 0.9K
11:34 31.84 31.84 31.82 31.82 0.4K
11:35 31.82 31.82 31.80 31.80 0.4K
11:36 31.80 31.80 31.80 31.80 0.5K
11:37 31.84 31.84 31.82 31.82 2.0K
11:38 31.82 31.82 31.82 31.82 0.7K
11:39 31.82 31.83 31.82 31.83 0.3K
11:40 31.85 31.85 31.85 31.85 0.7K
11:41 31.85 31.87 31.85 31.87 2.2K
11:42 31.87 31.87 31.85 31.85 0.4K
11:43 31.85 31.85 31.84 31.84 1.5K
11:44 31.82 31.82 31.82 31.82 1.4K
11:45 31.82 31.82 31.82 31.82 1.0K
11:46 31.82 31.82 31.82 31.82 1.4K
11:47 31.82 31.82 31.78 31.78 1.4K
11:48 31.79 31.79 31.79 31.79 1.0K
11:49 31.79 31.79 31.74 31.74 1.2K
11:50 31.74 31.77 31.74 31.77 1.2K
11:51 31.77 31.77 31.77 31.77 0.9K
11:52 31.77 31.77 31.77 31.77 1.1K
11:53 31.77 31.77 31.76 31.77 1.1K
11:54 31.77 31.78 31.77 31.78 0.7K
11:55 31.78 31.79 31.78 31.79 0.9K
11:56 31.79 31.79 31.75 31.75 0.9K
11:57 31.75 31.75 31.73 31.73 0.4K
11:58 31.73 31.73 31.71 31.71 1.2K
11:59 31.71 31.71 31.71 31.71 0.4K
12:00 31.73 31.73 31.71 31.72 2.1K
12:01 31.72 31.72 31.72 31.72 0.4K
12:02 31.72 31.73 31.72 31.73 0.6K
12:03 31.73 31.75 31.73 31.74 1.1K
12:04 31.73 31.73 31.73 31.73 2.0K
12:05 31.73 31.74 31.73 31.74 0.3K
12:06 31.73 31.73 31.73 31.73 0.5K
12:07 31.73 31.73 31.72 31.72 1.7K
12:08 31.72 31.77 31.72 31.77 1.5K
12:09 31.77 31.77 31.74 31.74 2.0K
12:10 31.74 31.76 31.74 31.76 0.7K
12:11 31.75 31.75 31.75 31.75 1.0K
12:12 31.75 31.75 31.75 31.75 0.2K
12:13 31.75 31.77 31.75 31.77 0.9K
12:14 31.77 31.79 31.77 31.78 0.8K
12:15 31.78 31.80 31.78 31.80 1.8K
12:16 31.78 31.78 31.76 31.76 2.5K
12:17 31.76 31.76 31.76 31.76 0.3K
12:18 31.76 31.76 31.76 31.76 0.3K
12:19 31.76 31.76 31.71 31.71 4.1K
12:20 31.71 31.75 31.71 31.75 1.8K
12:21 31.75 31.75 31.75 31.75 0.3K
12:22 31.75 31.76 31.74 31.76 2.0K
12:23 31.75 31.75 31.75 31.75 1.0K
12:24 31.75 31.78 31.75 31.78 1.1K
12:25 31.77 31.77 31.77 31.77 0.6K
12:26 31.77 31.79 31.77 31.79 1.3K
12:27 31.79 31.79 31.79 31.79 0.5K
12:28 31.79 31.79 31.77 31.78 1.1K
12:29 31.78 31.78 31.78 31.78 1.0K
12:30 31.78 31.79 31.78 31.79 0.4K
12:31 31.79 31.79 31.78 31.78 0.4K
12:32 31.78 31.79 31.78 31.79 1.5K
12:33 31.79 31.81 31.79 31.81 0.4K
12:34 31.81 31.81 31.81 31.81 1.1K
12:35 31.81 31.81 31.79 31.81 1.4K
12:36 31.81 31.81 31.81 31.81 0.4K
12:37 31.81 31.81 31.79 31.80 0.7K
12:38 31.79 31.82 31.79 31.82 1.2K
12:39 31.82 31.82 31.79 31.79 0.9K
12:40 31.83 31.83 31.82 31.82 1.0K
12:41 31.82 31.83 31.82 31.83 0.6K
12:42 31.83 31.84 31.83 31.84 0.6K
12:43 31.84 31.84 31.84 31.84 0.4K
12:44 31.84 31.85 31.84 31.85 0.2K
12:45 31.82 31.82 31.78 31.78 4.1K
12:46 31.78 31.78 31.78 31.78 0.5K
12:47 31.78 31.78 31.78 31.78 0.4K
12:48 31.77 31.77 31.77 31.77 0.7K
12:49 31.77 31.77 31.74 31.74 1.9K
12:50 31.74 31.75 31.74 31.75 1.3K
12:51 31.75 31.75 31.73 31.73 0.8K
12:52 31.73 31.73 31.70 31.70 1.0K
12:53 31.70 31.70 31.70 31.70 0.8K
12:54 31.70 31.70 31.70 31.70 0.5K
12:55 31.70 31.70 31.70 31.70 0.2K
12:56 31.70 31.70 31.70 31.70 0.7K
12:57 31.70 31.70 31.68 31.68 1.1K
12:58 31.68 31.68 31.68 31.68 0.6K
12:59 31.66 31.66 31.66 31.66 1.1K
13:00 31.66 31.66 31.65 31.65 0.3K
13:01 31.65 31.65 31.65 31.65 1.4K
13:02 31.65 31.65 31.62 31.62 2.0K
13:03 31.62 31.63 31.62 31.63 2.5K
13:04 31.57 31.57 31.57 31.57 1.4K
13:05 31.57 31.57 31.57 31.57 0.7K
13:06 31.57 31.57 31.55 31.55 1.1K
13:07 31.55 31.55 31.55 31.55 0.5K
13:08 31.55 31.55 31.55 31.55 0.2K
13:09 31.55 31.55 31.55 31.55 0.1K
13:10 31.54 31.56 31.54 31.56 3.0K
13:11 31.55 31.55 31.55 31.55 0.4K
13:12 31.55 31.55 31.51 31.53 3.5K
13:13 31.53 31.53 31.53 31.53 0.5K
13:14 31.53 31.53 31.53 31.53 2.0K
13:15 31.53 31.53 31.49 31.51 5.2K
13:16 31.51 31.51 31.49 31.51 1.2K
13:17 31.51 31.51 31.51 31.51 0.4K
13:18 31.51 31.51 31.48 31.51 5.8K
13:19 31.51 31.51 31.51 31.51 0.8K
13:20 31.51 31.51 31.51 31.51 1.0K
13:21 31.51 31.53 31.51 31.53 0.8K
13:22 31.53 31.55 31.53 31.55 1.6K
13:23 31.55 31.55 31.55 31.55 0.8K
13:24 31.55 31.56 31.55 31.56 0.5K
13:25 31.56 31.56 31.52 31.52 1.9K
13:26 31.52 31.52 31.52 31.52 0.8K
13:27 31.52 31.52 31.50 31.50 1.3K
13:28 31.52 31.54 31.52 31.54 1.7K
13:29 31.54 31.54 31.54 31.54 1.3K
13:30 31.54 31.54 31.54 31.54 0.4K
13:31 31.54 31.54 31.54 31.54 0.8K
13:32 31.54 31.56 31.54 31.56 0.6K
13:33 31.56 31.59 31.56 31.59 1.9K
13:34 31.58 31.59 31.58 31.59 2.4K
13:35 31.59 31.59 31.59 31.59 0.3K
13:36 31.59 31.59 31.59 31.59 0.2K
13:37 31.56 31.57 31.55 31.57 2.1K
13:38 31.57 31.57 31.57 31.57 0.5K
13:39 31.57 31.57 31.54 31.54 0.8K
13:40 31.54 31.56 31.54 31.56 0.4K
13:41 31.56 31.56 31.52 31.55 2.8K
13:42 31.55 31.55 31.55 31.55 0.7K
13:43 31.55 31.55 31.52 31.53 1.2K
13:44 31.53 31.53 31.49 31.49 2.4K
13:45 31.47 31.51 31.47 31.51 1.9K
13:46 31.51 31.51 31.49 31.49 0.4K
13:47 31.49 31.49 31.49 31.49 1.3K
13:48 31.49 31.49 31.49 31.49 0.3K
13:49 31.49 31.49 31.49 31.49 0.3K
13:50 31.49 31.49 31.49 31.49 0.1K
13:51 31.49 31.49 31.45 31.45 1.3K
13:52 31.45 31.45 31.43 31.44 2.2K
13:53 31.44 31.45 31.44 31.45 5.2K
13:54 31.47 31.47 31.46 31.46 0.7K
13:55 31.46 31.46 31.46 31.46 0.5K
13:56 31.46 31.46 31.45 31.45 0.4K
13:57 31.44 31.44 31.44 31.44 1.4K
13:58 31.41 31.41 31.41 31.41 0.7K
13:59 31.41 31.41 31.39 31.39 0.7K
14:00 31.39 31.39 31.39 31.39 1.0K
14:01 31.39 31.41 31.39 31.41 0.2K
14:02 31.41 31.41 31.41 31.41 0.2K
14:03 31.41 31.42 31.41 31.42 1.1K
14:04 31.42 31.43 31.42 31.43 0.5K
14:05 31.44 31.44 31.44 31.44 1.0K
14:06 31.44 31.44 31.42 31.42 1.5K
14:07 31.42 31.42 31.42 31.42 1.3K
14:08 31.42 31.43 31.40 31.40 2.9K
14:09 31.40 31.40 31.40 31.40 0.1K
14:10 31.40 31.40 31.40 31.40 0.3K
14:11 31.40 31.42 31.40 31.41 4.0K
14:12 31.41 31.43 31.41 31.43 1.3K
14:13 31.43 31.44 31.43 31.44 0.8K
14:14 31.44 31.45 31.44 31.45 0.3K
14:15 31.45 31.45 31.45 31.45 0.4K
14:16 31.45 31.45 31.45 31.45 0.5K
14:17 31.45 31.45 31.45 31.45 0.4K
14:18 31.45 31.52 31.45 31.52 1.4K
14:19 31.52 31.52 31.52 31.52 0.7K
14:20 31.52 31.52 31.52 31.52 0.4K
14:21 31.52 31.52 31.51 31.51 0.8K
14:22 31.51 31.51 31.51 31.51 0.6K
14:23 31.51 31.51 31.51 31.51 0.2K
14:24 31.51 31.52 31.51 31.52 1.0K
14:25 31.52 31.54 31.52 31.54 1.6K
14:26 31.53 31.53 31.52 31.52 1.9K
14:27 31.52 31.52 31.51 31.51 0.2K
14:28 31.51 31.51 31.51 31.51 0.6K
14:29 31.48 31.48 31.48 31.48 11.1K
14:30 31.48 31.51 31.48 31.51 1.2K
14:31 31.51 31.51 31.51 31.51 0.6K
14:32 31.51 31.51 31.51 31.51 0.4K
14:33 31.55 31.55 31.54 31.54 1.7K
14:34 31.55 31.55 31.54 31.54 0.9K
14:35 31.54 31.55 31.54 31.55 0.4K
14:36 31.55 31.55 31.55 31.55 0.9K
14:37 31.58 31.58 31.54 31.54 2.9K
14:38 31.54 31.54 31.51 31.51 1.0K
14:39 31.52 31.52 31.52 31.52 0.6K
14:40 31.52 31.52 31.52 31.52 0.4K
14:41 31.52 31.54 31.52 31.54 1.0K
14:42 31.54 31.54 31.53 31.54 0.4K
14:43 31.54 31.54 31.53 31.53 0.3K
14:44 31.53 31.53 31.52 31.53 1.3K
14:45 31.53 31.53 31.52 31.52 1.2K
14:46 31.52 31.52 31.52 31.52 0.3K
14:47 31.52 31.52 31.48 31.48 2.4K
14:48 31.48 31.48 31.48 31.48 0.7K
14:49 31.48 31.49 31.48 31.49 2.1K
14:50 31.49 31.49 31.49 31.49 0.4K
14:51 31.49 31.49 31.49 31.49 0.3K
14:52 31.49 31.50 31.49 31.50 0.9K
14:53 31.50 31.50 31.48 31.48 1.7K
14:54 31.48 31.48 31.47 31.47 0.8K
14:55 31.47 31.47 31.47 31.47 0.5K
14:56 31.46 31.46 31.46 31.46 3.1K
14:57 31.47 31.47 31.47 31.47 0.6K
14:58 31.48 31.49 31.48 31.49 0.9K
14:59 31.49 31.49 31.48 31.49 2.6K
15:00 31.49 31.49 31.48 31.48 0.6K
15:01 31.48 31.49 31.48 31.49 1.6K
15:02 31.49 31.51 31.49 31.51 1.1K
15:03 31.50 31.50 31.50 31.50 0.4K
15:04 31.53 31.53 31.49 31.49 2.3K
15:05 31.49 31.53 31.49 31.53 2.3K
15:06 31.53 31.53 31.52 31.52 0.4K
15:07 31.52 31.52 31.51 31.51 1.4K
15:08 31.51 31.52 31.51 31.52 0.5K
15:09 31.50 31.52 31.50 31.52 1.5K
15:10 31.52 31.52 31.52 31.52 0.1K
15:11 31.53 31.53 31.52 31.52 2.5K
15:12 31.51 31.51 31.50 31.50 0.6K
15:13 31.51 31.53 31.51 31.53 1.7K
15:14 31.53 31.53 31.53 31.53 1.6K
15:15 31.52 31.52 31.52 31.52 0.6K
15:16 31.52 31.53 31.52 31.53 1.1K
15:17 31.54 31.55 31.54 31.54 1.2K
15:18 31.54 31.59 31.54 31.59 4.2K
15:19 31.58 31.60 31.57 31.57 8.3K
15:20 31.58 31.58 31.58 31.58 1.6K
15:21 31.58 31.58 31.58 31.58 0.8K
15:22 31.58 31.58 31.58 31.58 1.8K
15:23 31.58 31.62 31.58 31.62 8.3K
15:24 31.63 31.64 31.60 31.61 3.2K
15:25 31.61 31.61 31.61 31.61 1.3K
15:26 31.61 31.61 31.60 31.60 2.0K
15:27 31.60 31.63 31.60 31.63 1.9K
15:28 31.63 31.63 31.61 31.62 2.5K
15:29 31.62 31.64 31.61 31.61 3.2K
15:30 31.61 31.61 31.61 31.61 1.7K
15:31 31.61 31.64 31.61 31.63 2.7K
15:32 31.63 31.65 31.62 31.65 2.4K
15:33 31.64 31.65 31.62 31.62 4.4K
15:34 31.60 31.61 31.60 31.61 1.0K
15:35 31.59 31.63 31.59 31.61 5.6K
15:36 31.61 31.67 31.59 31.59 9.8K
15:37 31.70 31.70 31.64 31.66 4.3K
15:38 31.66 31.71 31.66 31.67 2.8K
15:39 31.67 31.68 31.66 31.68 2.7K
15:40 31.66 31.66 31.64 31.66 1.5K
15:41 31.66 31.69 31.66 31.69 6.4K
15:42 31.69 31.69 31.67 31.67 4.6K
15:43 31.66 31.67 31.66 31.67 3.5K
15:44 31.67 31.69 31.67 31.67 2.9K
15:45 31.67 31.69 31.67 31.68 1.9K
15:46 31.70 31.70 31.67 31.67 6.6K
15:47 31.68 31.68 31.68 31.68 2.6K
15:48 31.66 31.67 31.66 31.67 6.4K
15:49 31.67 31.73 31.67 31.70 6.1K
15:50 31.69 31.71 31.69 31.71 2.7K
15:51 31.71 31.75 31.69 31.75 8.1K
15:52 31.73 31.77 31.73 31.77 10.3K
15:53 31.74 31.74 31.70 31.70 5.6K
15:54 31.73 31.73 31.71 31.73 5.6K
15:55 31.74 31.80 31.74 31.80 9.1K
15:56 31.78 31.82 31.78 31.82 13.3K
15:57 31.81 31.83 31.81 31.81 16.8K
15:58 31.81 31.82 31.81 31.82 14.7K
15:59 31.82 31.84 31.81 31.84 18.9K
16:00 31.85 31.85 31.80 31.80 245.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available