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 32.21 32.21 32.18 32.18 6.7K
09:32 32.18 32.18 32.18 32.18 0.0K
09:33 32.20 32.27 32.20 32.27 0.6K
09:34 32.28 32.28 32.28 32.28 0.9K
09:35 32.28 32.28 32.28 32.28 0.9K
09:36 32.28 32.28 32.28 32.28 0.0K
09:37 32.28 32.28 32.28 32.28 0.3K
09:38 32.28 32.28 32.28 32.28 0.7K
09:39 32.28 32.28 32.28 32.28 0.1K
09:40 32.28 32.28 32.28 32.28 0.1K
09:41 32.28 32.28 32.28 32.28 0.0K
09:42 32.26 32.26 32.26 32.26 0.6K
09:43 32.26 32.34 32.26 32.34 0.5K
09:44 32.34 32.34 32.31 32.31 0.4K
09:45 32.31 32.31 32.31 32.31 0.2K
09:46 32.31 32.31 32.27 32.27 0.4K
09:47 32.27 32.32 32.27 32.32 0.4K
09:48 32.32 32.32 32.22 32.22 0.5K
09:49 32.22 32.25 32.22 32.25 0.7K
09:50 32.25 32.25 32.25 32.25 1.0K
09:51 32.25 32.25 32.25 32.25 0.3K
09:52 32.25 32.25 32.14 32.14 0.5K
09:53 32.14 32.14 32.14 32.14 0.0K
09:54 32.14 32.14 32.14 32.14 0.0K
09:55 32.14 32.19 32.14 32.19 1.0K
09:56 32.19 32.20 32.19 32.20 0.6K
09:57 32.20 32.20 32.20 32.20 0.4K
09:58 32.20 32.20 32.20 32.20 0.3K
09:59 32.20 32.20 32.20 32.20 0.3K
10:00 32.20 32.20 32.20 32.20 0.0K
10:01 32.20 32.20 32.20 32.20 0.0K
10:02 32.20 32.20 32.20 32.20 0.1K
10:03 32.20 32.20 32.20 32.20 0.7K
10:04 32.16 32.16 32.13 32.13 2.1K
10:05 32.13 32.14 32.13 32.14 0.6K
10:06 32.14 32.14 32.14 32.14 0.2K
10:07 32.12 32.12 32.12 32.12 0.2K
10:08 32.12 32.12 32.12 32.12 0.2K
10:09 32.17 32.17 32.17 32.17 0.2K
10:10 32.17 32.17 32.17 32.17 0.5K
10:11 32.17 32.17 32.17 32.17 0.1K
10:12 32.11 32.11 32.11 32.11 2.0K
10:13 32.11 32.11 32.11 32.11 0.2K
10:14 32.11 32.11 32.11 32.11 0.3K
10:15 32.11 32.11 32.11 32.11 0.3K
10:16 32.11 32.11 32.11 32.11 0.5K
10:17 32.11 32.11 32.04 32.06 5.1K
10:18 32.06 32.06 32.06 32.06 0.5K
10:19 32.09 32.09 32.09 32.09 0.8K
10:20 32.09 32.09 32.09 32.09 0.2K
10:21 32.09 32.09 32.08 32.08 1.0K
10:22 32.08 32.08 32.08 32.08 0.9K
10:23 32.08 32.08 32.08 32.08 0.2K
10:24 32.08 32.08 32.08 32.08 0.0K
10:25 32.08 32.08 32.06 32.06 2.8K
10:26 32.06 32.06 32.05 32.05 0.4K
10:27 32.05 32.05 32.05 32.05 0.3K
10:28 32.05 32.05 32.05 32.05 1.7K
10:29 32.03 32.03 31.97 31.97 2.7K
10:30 32.00 32.02 32.00 32.02 6.7K
10:31 32.03 32.04 32.02 32.02 13.4K
10:32 32.02 32.02 32.02 32.02 1.3K
10:33 32.02 32.02 32.01 32.01 0.9K
10:34 32.01 32.01 31.98 31.98 0.9K
10:35 31.99 32.00 31.99 32.00 3.2K
10:36 32.01 32.01 32.01 32.01 4.7K
10:37 32.01 32.01 32.01 32.01 0.5K
10:38 32.01 32.01 31.99 31.99 1.7K
10:39 32.01 32.01 32.01 32.01 4.2K
10:40 32.01 32.01 32.01 32.01 1.7K
10:41 32.01 32.01 31.98 32.01 4.0K
10:42 32.01 32.01 31.99 31.99 2.9K
10:43 31.99 31.99 31.99 31.99 0.5K
10:44 31.99 31.99 31.96 31.98 6.7K
10:45 31.98 31.99 31.98 31.99 1.3K
10:46 31.99 32.01 31.99 32.01 4.2K
10:47 32.01 32.02 32.01 32.01 2.9K
10:48 32.01 32.02 32.01 32.02 6.9K
10:49 32.00 32.00 31.99 31.99 0.7K
10:50 32.00 32.00 31.97 31.97 1.4K
10:51 31.97 31.97 31.97 31.97 0.5K
10:52 31.97 31.97 31.95 31.95 2.5K
10:53 31.95 31.96 31.95 31.96 1.9K
10:54 31.98 31.99 31.98 31.99 6.0K
10:55 31.99 31.99 31.99 31.99 0.3K
10:56 31.99 31.99 31.99 31.99 0.4K
10:57 31.97 32.01 31.97 31.99 1.3K
10:58 31.98 32.00 31.98 32.00 2.5K
10:59 32.00 32.01 32.00 32.01 1.0K
11:00 32.01 32.01 32.00 32.00 2.8K
11:01 32.00 32.02 32.00 32.01 7.8K
11:02 32.01 32.09 32.01 32.06 1.8K
11:03 32.06 32.12 32.06 32.09 5.5K
11:04 32.09 32.09 32.07 32.09 3.9K
11:05 32.09 32.14 32.09 32.14 5.5K
11:06 32.14 32.16 32.14 32.16 2.8K
11:07 32.16 32.16 32.14 32.16 1.8K
11:08 32.19 32.19 32.19 32.19 0.9K
11:09 32.16 32.17 32.14 32.17 2.9K
11:10 32.17 32.17 32.17 32.17 0.3K
11:11 32.18 32.18 32.18 32.18 3.2K
11:12 32.17 32.18 32.17 32.18 1.0K
11:13 32.18 32.20 32.18 32.20 0.5K
11:14 32.18 32.18 32.18 32.18 1.3K
11:15 32.18 32.21 32.17 32.21 5.4K
11:16 32.21 32.22 32.21 32.22 0.6K
11:17 32.24 32.24 32.18 32.18 3.0K
11:18 32.18 32.24 32.18 32.24 4.1K
11:19 32.24 32.27 32.24 32.27 6.1K
11:20 32.30 32.32 32.29 32.29 2.8K
11:21 32.31 32.31 32.28 32.30 2.2K
11:22 32.30 32.30 32.28 32.28 0.9K
11:23 32.28 32.31 32.28 32.31 2.4K
11:24 32.31 32.31 32.28 32.28 2.4K
11:25 32.28 32.28 32.28 32.28 0.4K
11:26 32.28 32.28 32.28 32.28 0.3K
11:27 32.28 32.28 32.28 32.28 0.5K
11:28 32.25 32.25 32.25 32.25 1.0K
11:29 32.25 32.25 32.23 32.25 1.7K
11:30 32.25 32.25 32.25 32.25 0.7K
11:31 32.25 32.25 32.25 32.25 0.4K
11:32 32.24 32.24 32.23 32.24 4.9K
11:33 32.24 32.26 32.24 32.25 1.6K
11:34 32.25 32.25 32.24 32.24 2.2K
11:35 32.24 32.24 32.24 32.24 0.8K
11:36 32.25 32.25 32.24 32.24 1.7K
11:37 32.24 32.24 32.22 32.22 0.6K
11:38 32.22 32.22 32.22 32.22 0.1K
11:39 32.23 32.23 32.21 32.21 2.1K
11:40 32.21 32.21 32.20 32.20 1.4K
11:41 32.20 32.20 32.20 32.20 0.6K
11:42 32.18 32.18 32.18 32.18 9.0K
11:43 32.18 32.18 32.18 32.18 0.6K
11:44 32.18 32.18 32.16 32.16 1.4K
11:45 32.16 32.16 32.15 32.15 1.3K
11:46 32.15 32.15 32.13 32.15 9.6K
11:47 32.15 32.18 32.15 32.18 3.8K
11:48 32.18 32.18 32.15 32.15 1.1K
11:49 32.16 32.17 32.16 32.17 1.4K
11:50 32.17 32.22 32.17 32.22 2.8K
11:51 32.22 32.22 32.20 32.20 10.4K
11:52 32.24 32.24 32.23 32.23 1.4K
11:53 32.23 32.23 32.20 32.20 2.5K
11:54 32.21 32.21 32.21 32.21 1.6K
11:55 32.21 32.24 32.21 32.24 10.4K
11:56 32.24 32.25 32.23 32.25 0.7K
11:57 32.25 32.25 32.24 32.24 8.2K
11:58 32.26 32.26 32.26 32.26 1.3K
11:59 32.26 32.32 32.26 32.32 9.3K
12:00 32.32 32.36 32.32 32.35 3.1K
12:01 32.35 32.39 32.35 32.39 4.4K
12:02 32.37 32.41 32.37 32.40 1.4K
12:03 32.40 32.42 32.40 32.42 1.6K
12:04 32.38 32.39 32.38 32.39 3.4K
12:05 32.37 32.39 32.37 32.39 1.4K
12:06 32.39 32.39 32.35 32.37 1.7K
12:07 32.37 32.37 32.37 32.37 0.9K
12:08 32.40 32.43 32.40 32.43 2.9K
12:09 32.43 32.46 32.43 32.46 0.4K
12:10 32.45 32.46 32.44 32.46 2.9K
12:11 32.46 32.46 32.44 32.44 1.5K
12:12 32.41 32.41 32.41 32.41 0.7K
12:13 32.44 32.44 32.44 32.44 0.3K
12:14 32.44 32.44 32.44 32.44 1.0K
12:15 32.44 32.44 32.42 32.42 1.3K
12:16 32.42 32.42 32.39 32.39 1.3K
12:17 32.39 32.39 32.39 32.39 2.2K
12:18 32.39 32.39 32.39 32.39 0.6K
12:19 32.39 32.39 32.38 32.38 1.9K
12:20 32.38 32.38 32.35 32.35 2.8K
12:21 32.35 32.35 32.35 32.35 0.3K
12:22 32.35 32.36 32.35 32.36 1.7K
12:23 32.36 32.36 32.36 32.36 0.3K
12:24 32.36 32.38 32.36 32.38 2.2K
12:25 32.38 32.38 32.38 32.38 2.0K
12:26 32.38 32.38 32.38 32.38 0.6K
12:27 32.38 32.38 32.36 32.38 0.5K
12:28 32.38 32.38 32.34 32.34 1.5K
12:29 32.36 32.36 32.34 32.36 3.0K
12:30 32.36 32.36 32.34 32.34 8.4K
12:31 32.35 32.35 32.34 32.35 8.2K
12:32 32.34 32.34 32.33 32.33 4.1K
12:33 32.33 32.34 32.33 32.34 0.8K
12:34 32.34 32.34 32.34 32.34 0.5K
12:35 32.34 32.34 32.33 32.33 2.0K
12:36 32.32 32.32 32.29 32.29 0.5K
12:37 32.29 32.30 32.27 32.27 3.9K
12:38 32.27 32.29 32.27 32.29 0.4K
12:39 32.29 32.29 32.29 32.29 2.1K
12:40 32.29 32.29 32.26 32.26 1.5K
12:41 32.26 32.26 32.25 32.25 0.5K
12:42 32.27 32.27 32.26 32.26 1.4K
12:43 32.26 32.26 32.25 32.25 4.9K
12:44 32.26 32.27 32.25 32.25 6.0K
12:45 32.25 32.26 32.25 32.26 1.4K
12:46 32.26 32.26 32.23 32.23 3.4K
12:47 32.24 32.24 32.24 32.24 0.3K
12:48 32.24 32.24 32.22 32.22 2.2K
12:49 32.22 32.22 32.22 32.22 0.6K
12:50 32.22 32.22 32.21 32.21 1.3K
12:51 32.21 32.21 32.21 32.21 0.3K
12:52 32.21 32.21 32.21 32.21 0.7K
12:53 32.20 32.21 32.19 32.21 5.6K
12:54 32.21 32.22 32.21 32.22 2.6K
12:55 32.22 32.22 32.22 32.22 0.2K
12:56 32.22 32.23 32.22 32.23 0.5K
12:57 32.23 32.23 32.23 32.23 1.5K
12:58 32.23 32.24 32.23 32.24 0.4K
12:59 32.24 32.24 32.24 32.24 0.6K
13:00 32.23 32.23 32.20 32.20 2.6K
13:01 32.20 32.20 32.20 32.20 0.9K
13:02 32.20 32.20 32.19 32.19 0.8K
13:03 32.20 32.20 32.20 32.20 0.5K
13:04 32.20 32.20 32.20 32.20 1.0K
13:05 32.20 32.20 32.20 32.20 0.5K
13:06 32.22 32.24 32.22 32.24 8.3K
13:07 32.23 32.24 32.22 32.22 2.0K
13:08 32.22 32.23 32.21 32.21 2.7K
13:09 32.24 32.25 32.21 32.25 6.5K
13:10 32.26 32.26 32.24 32.24 2.0K
13:11 32.22 32.22 32.22 32.22 0.7K
13:12 32.22 32.22 32.13 32.13 0.8K
13:13 32.13 32.13 32.13 32.13 0.8K
13:14 32.13 32.13 32.13 32.13 0.5K
13:15 32.13 32.13 32.07 32.07 1.3K
13:16 32.09 32.09 32.09 32.09 0.7K
13:17 32.04 32.04 32.00 32.01 9.0K
13:18 32.01 32.01 32.01 32.01 1.8K
13:19 32.01 32.04 32.01 32.04 1.4K
13:20 32.04 32.08 32.04 32.08 16.9K
13:21 32.08 32.08 32.06 32.06 3.5K
13:22 32.04 32.04 32.01 32.01 0.8K
13:23 32.01 32.02 32.01 32.02 3.6K
13:24 32.01 32.01 32.01 32.01 2.7K
13:25 32.01 32.01 32.01 32.01 0.8K
13:26 32.01 32.01 32.01 32.01 0.8K
13:27 32.03 32.10 32.03 32.10 5.8K
13:28 32.03 32.03 31.98 31.98 6.0K
13:29 31.98 31.98 31.98 31.98 0.9K
13:30 31.98 31.98 31.98 31.98 0.4K
13:31 31.98 32.00 31.98 32.00 0.9K
13:32 32.00 32.00 32.00 32.00 0.5K
13:33 32.00 32.00 31.99 31.99 4.0K
13:34 32.02 32.02 31.97 32.02 1.9K
13:35 32.02 32.02 31.97 31.99 2.4K
13:36 31.99 31.99 31.99 31.99 0.3K
13:37 31.99 32.05 31.99 32.05 1.0K
13:38 32.05 32.05 32.04 32.04 0.6K
13:39 32.04 32.06 32.04 32.06 0.5K
13:40 32.06 32.06 32.06 32.06 0.9K
13:41 32.03 32.03 32.03 32.03 0.9K
13:42 32.03 32.03 32.03 32.03 0.8K
13:43 32.03 32.03 32.03 32.03 0.4K
13:44 32.03 32.03 32.03 32.03 0.7K
13:45 32.03 32.03 32.03 32.03 0.8K
13:46 32.03 32.03 32.03 32.03 0.6K
13:47 32.03 32.03 32.03 32.03 0.5K
13:48 32.03 32.03 32.03 32.03 0.4K
13:49 32.03 32.03 32.02 32.02 0.7K
13:50 32.02 32.02 32.02 32.02 1.1K
13:51 32.02 32.02 32.02 32.02 2.1K
13:52 32.02 32.02 32.02 32.02 0.3K
13:53 32.02 32.04 32.02 32.04 1.0K
13:54 32.04 32.04 32.04 32.04 0.1K
13:55 32.04 32.06 32.04 32.06 0.8K
13:56 32.06 32.06 32.06 32.06 0.7K
13:57 32.06 32.06 32.06 32.06 0.9K
13:58 32.06 32.06 32.04 32.04 3.2K
13:59 32.04 32.04 32.02 32.02 3.8K
14:00 32.02 32.02 32.02 32.02 0.7K
14:01 32.02 32.02 32.01 32.02 1.1K
14:02 32.02 32.04 32.02 32.04 0.6K
14:03 32.04 32.04 32.04 32.04 0.6K
14:04 32.04 32.06 32.04 32.06 2.0K
14:05 32.06 32.11 32.06 32.11 0.9K
14:06 32.12 32.12 32.12 32.12 0.5K
14:07 32.12 32.17 32.12 32.17 0.7K
14:08 32.12 32.12 32.12 32.12 4.2K
14:09 32.12 32.12 32.12 32.12 0.5K
14:10 32.12 32.12 32.12 32.12 0.0K
14:11 32.12 32.12 32.10 32.10 0.3K
14:12 32.10 32.10 32.10 32.10 0.3K
14:13 32.10 32.10 32.10 32.10 0.7K
14:14 32.10 32.13 32.10 32.12 8.5K
14:15 32.12 32.13 32.12 32.13 0.9K
14:16 32.16 32.16 32.14 32.14 0.8K
14:17 32.17 32.17 32.15 32.15 1.6K
14:18 32.15 32.17 32.13 32.13 5.5K
14:19 32.13 32.15 32.13 32.13 10.2K
14:20 32.14 32.14 32.14 32.14 0.5K
14:21 32.14 32.14 32.14 32.14 0.4K
14:22 32.13 32.14 32.13 32.13 2.5K
14:23 32.13 32.17 32.13 32.17 1.3K
14:24 32.15 32.16 32.13 32.16 12.5K
14:25 32.19 32.20 32.18 32.20 1.0K
14:26 32.20 32.20 32.18 32.18 1.6K
14:27 32.18 32.18 32.18 32.18 1.0K
14:28 32.18 32.18 32.17 32.17 0.5K
14:29 32.18 32.23 32.18 32.21 3.0K
14:30 32.21 32.21 32.20 32.20 1.3K
14:31 32.22 32.22 32.22 32.22 0.6K
14:32 32.23 32.23 32.22 32.22 1.8K
14:33 32.22 32.25 32.22 32.25 1.0K
14:34 32.25 32.25 32.25 32.25 0.6K
14:35 32.25 32.25 32.25 32.25 0.7K
14:36 32.25 32.26 32.24 32.24 0.8K
14:37 32.24 32.28 32.24 32.28 0.5K
14:38 32.28 32.28 32.28 32.28 0.4K
14:39 32.28 32.28 32.25 32.25 2.2K
14:40 32.25 32.25 32.25 32.25 0.2K
14:41 32.25 32.25 32.24 32.24 0.6K
14:42 32.24 32.26 32.24 32.26 1.4K
14:43 32.26 32.26 32.26 32.26 0.7K
14:44 32.26 32.26 32.26 32.26 0.9K
14:45 32.29 32.29 32.28 32.28 0.4K
14:46 32.28 32.28 32.28 32.28 0.3K
14:47 32.25 32.27 32.25 32.27 2.9K
14:48 32.27 32.28 32.26 32.26 0.6K
14:49 32.26 32.27 32.26 32.27 1.8K
14:50 32.27 32.27 32.25 32.25 1.4K
14:51 32.25 32.28 32.25 32.28 4.8K
14:52 32.28 32.28 32.27 32.27 0.7K
14:53 32.27 32.27 32.27 32.27 2.2K
14:54 32.27 32.27 32.25 32.26 4.4K
14:55 32.26 32.27 32.26 32.27 1.0K
14:56 32.27 32.30 32.27 32.30 1.9K
14:57 32.30 32.30 32.30 32.30 2.0K
14:58 32.30 32.30 32.28 32.28 1.6K
14:59 32.27 32.28 32.27 32.28 1.9K
15:00 32.28 32.28 32.25 32.25 1.3K
15:01 32.25 32.27 32.25 32.27 1.5K
15:02 32.29 32.30 32.29 32.30 1.2K
15:03 32.30 32.31 32.30 32.31 1.6K
15:04 32.29 32.29 32.29 32.29 1.7K
15:05 32.29 32.29 32.27 32.29 4.1K
15:06 32.31 32.31 32.31 32.31 1.4K
15:07 32.33 32.33 32.31 32.31 2.3K
15:08 32.31 32.31 32.30 32.30 0.5K
15:09 32.30 32.30 32.30 32.30 0.6K
15:10 32.30 32.32 32.30 32.32 2.1K
15:11 32.31 32.33 32.31 32.33 2.1K
15:12 32.33 32.33 32.33 32.33 0.4K
15:13 32.33 32.33 32.32 32.32 1.7K
15:14 32.32 32.32 32.32 32.32 2.3K
15:15 32.32 32.32 32.32 32.32 1.1K
15:16 32.31 32.32 32.30 32.30 3.5K
15:17 32.30 32.30 32.29 32.29 1.4K
15:18 32.27 32.28 32.27 32.28 3.2K
15:19 32.28 32.28 32.27 32.27 1.2K
15:20 32.27 32.27 32.25 32.25 1.7K
15:21 32.25 32.27 32.25 32.27 0.7K
15:22 32.27 32.27 32.27 32.27 4.6K
15:23 32.28 32.28 32.27 32.28 5.0K
15:24 32.30 32.30 32.30 32.30 0.4K
15:25 32.31 32.32 32.31 32.32 2.3K
15:26 32.31 32.34 32.31 32.34 1.4K
15:27 32.34 32.36 32.31 32.36 1.1K
15:28 32.36 32.36 32.30 32.30 4.0K
15:29 32.30 32.30 32.30 32.30 0.9K
15:30 32.29 32.29 32.28 32.28 3.3K
15:31 32.28 32.34 32.28 32.34 2.5K
15:32 32.34 32.34 32.32 32.32 2.3K
15:33 32.32 32.34 32.32 32.34 1.2K
15:34 32.34 32.34 32.34 32.34 1.8K
15:35 32.34 32.34 32.31 32.33 2.9K
15:36 32.33 32.37 32.30 32.37 5.3K
15:37 32.37 32.37 32.33 32.33 2.7K
15:38 32.32 32.32 32.31 32.31 5.7K
15:39 32.31 32.33 32.31 32.33 1.7K
15:40 32.33 32.33 32.29 32.29 1.9K
15:41 32.29 32.29 32.27 32.29 2.3K
15:42 32.28 32.30 32.28 32.30 3.2K
15:43 32.30 32.36 32.30 32.36 2.5K
15:44 32.34 32.39 32.34 32.39 1.8K
15:45 32.37 32.38 32.37 32.38 5.5K
15:46 32.38 32.41 32.38 32.41 3.1K
15:47 32.41 32.41 32.37 32.37 5.3K
15:48 32.37 32.37 32.35 32.35 4.0K
15:49 32.35 32.37 32.35 32.36 6.2K
15:50 32.36 32.37 32.35 32.37 3.7K
15:51 32.35 32.35 32.31 32.32 10.7K
15:52 32.32 32.32 32.28 32.28 6.3K
15:53 32.28 32.30 32.28 32.28 8.6K
15:54 32.28 32.30 32.28 32.30 11.6K
15:55 32.31 32.37 32.31 32.37 9.2K
15:56 32.31 32.31 32.19 32.23 34.4K
15:57 32.23 32.26 32.23 32.25 17.6K
15:58 32.27 32.27 32.24 32.24 22.3K
15:59 32.23 32.23 32.22 32.22 16.1K
16:00 32.23 32.23 32.20 32.23 1,047.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available