Essential Properties

EPRT
🏛️ usa →
29.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.45 33.80 32.07 32.07 14.3K
09:32 32.13 32.13 32.13 32.13 0.5K
09:33 32.13 32.17 32.13 32.17 0.7K
09:34 32.08 32.09 31.81 31.81 1.3K
09:35 31.81 31.81 31.81 31.81 0.2K
09:36 31.81 32.08 31.81 32.01 0.2K
09:37 31.79 31.85 31.79 31.81 1.1K
09:38 31.81 31.81 31.67 31.67 1.5K
09:39 31.76 31.76 31.66 31.66 0.4K
09:40 31.67 31.82 31.64 31.82 7.6K
09:41 31.90 31.99 31.90 31.99 3.2K
09:42 32.00 32.00 31.98 31.98 0.7K
09:43 32.07 32.07 32.07 32.07 3.3K
09:44 32.08 32.08 32.08 32.08 0.4K
09:45 32.08 32.08 32.08 32.08 0.2K
09:46 32.08 32.11 32.08 32.11 1.8K
09:47 32.11 32.11 32.11 32.11 1.0K
09:48 32.11 32.15 32.11 32.11 2.7K
09:49 31.98 31.98 31.78 31.78 17.5K
09:50 31.73 31.73 31.72 31.72 5.6K
09:51 31.72 31.72 31.69 31.72 3.5K
09:52 31.74 31.74 31.74 31.74 1.1K
09:53 31.74 31.74 31.74 31.74 0.4K
09:54 31.79 31.79 31.79 31.79 2.5K
09:55 31.79 31.79 31.79 31.79 0.7K
09:56 31.79 31.79 31.79 31.79 1.3K
09:57 31.84 31.84 31.79 31.79 0.6K
09:58 31.79 31.80 31.79 31.80 1.1K
09:59 31.75 31.83 31.75 31.83 10.8K
10:00 31.83 31.86 31.83 31.86 1.9K
10:01 31.86 31.86 31.82 31.82 1.0K
10:02 31.85 31.94 31.85 31.94 3.7K
10:03 31.94 31.94 31.86 31.86 3.4K
10:04 31.86 31.91 31.86 31.91 2.1K
10:05 31.91 31.91 31.91 31.91 0.4K
10:06 31.91 31.91 31.89 31.89 1.5K
10:07 31.86 31.86 31.86 31.86 4.3K
10:08 31.87 31.87 31.85 31.85 5.4K
10:09 31.85 31.86 31.85 31.86 0.7K
10:10 31.86 31.86 31.86 31.86 0.5K
10:11 31.85 31.85 31.81 31.81 8.9K
10:12 31.81 31.81 31.81 31.81 0.3K
10:13 31.82 31.82 31.82 31.82 9.9K
10:14 31.82 31.82 31.82 31.82 1.1K
10:15 31.82 31.86 31.82 31.84 1.6K
10:16 31.84 31.84 31.77 31.77 6.4K
10:17 31.78 31.78 31.78 31.78 0.8K
10:18 31.78 31.81 31.78 31.81 2.4K
10:19 31.81 31.82 31.80 31.80 1.7K
10:20 31.77 31.79 31.77 31.79 4.0K
10:21 31.79 31.82 31.79 31.82 1.6K
10:22 31.82 31.82 31.78 31.78 1.1K
10:23 31.78 31.81 31.78 31.80 1.7K
10:24 31.81 31.81 31.81 31.81 1.6K
10:25 31.82 31.82 31.76 31.78 7.1K
10:26 31.84 31.87 31.84 31.87 11.3K
10:27 31.88 31.90 31.88 31.90 2.5K
10:28 31.90 31.92 31.90 31.92 2.2K
10:29 31.93 32.00 31.93 31.97 5.4K
10:30 31.98 31.98 31.94 31.96 5.7K
10:31 31.96 31.98 31.95 31.95 3.6K
10:32 31.95 31.98 31.95 31.98 5.1K
10:33 31.98 32.01 31.98 32.01 4.1K
10:34 32.02 32.02 32.02 32.02 1.2K
10:35 32.03 32.03 32.02 32.02 1.2K
10:36 32.02 32.02 31.95 31.97 3.6K
10:37 31.97 31.97 31.97 31.97 0.5K
10:38 31.97 31.97 31.97 31.97 0.4K
10:39 31.97 31.97 31.96 31.96 0.9K
10:40 31.96 31.96 31.96 31.96 5.7K
10:41 31.96 31.99 31.96 31.98 4.1K
10:42 31.98 32.00 31.97 31.99 2.2K
10:43 31.99 32.00 31.99 32.00 0.6K
10:44 32.01 32.03 31.99 32.00 5.8K
10:45 32.00 32.00 31.87 31.87 4.1K
10:46 31.87 31.89 31.87 31.89 1.2K
10:47 31.89 31.89 31.89 31.89 1.5K
10:48 31.86 31.86 31.85 31.86 2.6K
10:49 31.86 31.86 31.82 31.84 4.1K
10:50 31.85 31.87 31.85 31.87 3.8K
10:51 31.87 31.87 31.83 31.83 4.2K
10:52 31.83 31.86 31.81 31.81 6.2K
10:53 31.81 31.81 31.80 31.80 0.9K
10:54 31.80 31.82 31.80 31.82 1.8K
10:55 31.82 31.84 31.82 31.84 0.5K
10:56 31.84 31.84 31.84 31.84 1.8K
10:57 31.84 31.84 31.83 31.83 0.4K
10:58 31.83 31.83 31.80 31.80 1.2K
10:59 31.80 31.87 31.80 31.87 4.2K
11:00 31.87 31.97 31.87 31.96 2.4K
11:01 31.96 31.96 31.96 31.96 0.6K
11:02 31.94 31.94 31.94 31.94 2.1K
11:03 31.94 31.94 31.93 31.93 1.8K
11:04 31.93 31.93 31.93 31.93 0.9K
11:05 31.92 31.92 31.92 31.92 1.1K
11:06 31.92 31.92 31.92 31.92 2.0K
11:07 31.92 31.92 31.92 31.92 0.5K
11:08 31.91 31.91 31.91 31.91 0.9K
11:09 31.91 31.92 31.90 31.92 1.5K
11:10 31.92 31.92 31.92 31.92 0.1K
11:11 31.91 31.91 31.91 31.91 1.2K
11:12 31.91 31.95 31.91 31.95 2.3K
11:13 31.95 31.96 31.95 31.96 3.6K
11:14 31.96 31.97 31.96 31.97 2.9K
11:15 31.97 31.97 31.96 31.96 1.4K
11:16 31.96 31.96 31.96 31.96 1.0K
11:17 31.96 31.96 31.94 31.96 1.7K
11:18 31.96 31.96 31.96 31.96 0.2K
11:19 31.94 31.95 31.93 31.95 12.3K
11:20 31.97 31.97 31.96 31.96 2.7K
11:21 31.96 31.98 31.95 31.98 3.1K
11:22 31.98 32.01 31.98 32.01 2.0K
11:23 32.01 32.02 32.01 32.02 1.6K
11:24 32.02 32.02 32.02 32.02 0.5K
11:25 32.02 32.05 32.02 32.05 8.7K
11:26 32.05 32.06 32.05 32.06 1.8K
11:27 32.06 32.06 32.05 32.05 0.8K
11:28 32.05 32.06 32.04 32.04 5.6K
11:29 32.04 32.04 32.00 32.04 9.5K
11:30 32.04 32.04 32.03 32.03 1.6K
11:31 32.03 32.03 32.00 32.00 4.1K
11:32 32.00 32.00 32.00 32.00 0.3K
11:33 32.00 32.00 32.00 32.00 3.9K
11:34 32.00 32.00 32.00 32.00 0.5K
11:35 32.00 32.00 32.00 32.00 1.6K
11:36 32.00 32.00 32.00 32.00 0.5K
11:37 32.00 32.03 32.00 32.03 0.5K
11:38 32.02 32.02 32.02 32.02 2.9K
11:39 32.02 32.02 32.02 32.02 0.3K
11:40 32.02 32.02 32.02 32.02 2.4K
11:41 32.02 32.03 32.02 32.03 1.9K
11:42 32.03 32.03 32.03 32.03 0.6K
11:43 32.03 32.03 32.03 32.03 0.5K
11:44 32.03 32.03 32.03 32.03 0.4K
11:45 32.03 32.03 32.00 32.00 2.7K
11:46 31.99 31.99 31.99 31.99 0.4K
11:47 31.99 31.99 31.97 31.97 0.8K
11:48 31.97 31.97 31.97 31.97 0.2K
11:49 31.97 31.98 31.97 31.98 1.9K
11:50 31.98 31.98 31.98 31.98 1.1K
11:51 31.98 31.98 31.95 31.95 1.5K
11:52 31.93 31.94 31.93 31.94 10.9K
11:53 31.94 31.97 31.94 31.97 2.4K
11:54 32.00 32.00 31.98 31.98 2.6K
11:55 31.98 31.98 31.98 31.98 1.0K
11:56 31.98 32.01 31.98 32.01 0.5K
11:57 32.01 32.02 32.01 32.02 2.4K
11:58 32.02 32.02 32.00 32.00 4.1K
11:59 32.00 32.01 32.00 32.01 1.3K
12:00 31.99 31.99 31.99 31.99 2.9K
12:01 31.99 32.01 31.99 32.01 0.7K
12:02 32.01 32.04 32.01 32.04 1.9K
12:03 32.04 32.05 32.04 32.05 2.9K
12:04 32.05 32.05 32.02 32.02 2.6K
12:05 32.02 32.04 32.02 32.04 1.9K
12:06 32.02 32.02 32.01 32.02 7.0K
12:07 32.02 32.05 32.02 32.05 4.8K
12:08 32.05 32.05 32.05 32.05 0.9K
12:09 32.03 32.04 32.01 32.01 9.2K
12:10 31.95 32.00 31.95 32.00 7.3K
12:11 32.00 32.02 32.00 32.02 0.9K
12:12 32.02 32.02 32.02 32.02 0.3K
12:13 32.02 32.02 32.02 32.02 0.3K
12:14 32.02 32.02 32.01 32.02 0.4K
12:15 32.02 32.03 31.99 31.99 3.7K
12:16 31.98 31.99 31.96 31.99 19.8K
12:17 31.99 31.99 31.98 31.99 3.6K
12:18 31.98 32.00 31.98 32.00 16.7K
12:19 32.00 32.00 31.96 31.97 3.1K
12:20 31.97 31.97 31.97 31.97 0.4K
12:21 31.97 31.97 31.97 31.97 2.4K
12:22 31.97 31.98 31.97 31.98 2.5K
12:23 31.98 31.98 31.98 31.98 1.6K
12:24 31.98 31.98 31.98 31.98 0.4K
12:25 31.98 31.98 31.96 31.96 1.0K
12:26 31.96 31.96 31.93 31.93 3.2K
12:27 31.91 31.93 31.91 31.93 2.2K
12:28 31.91 31.94 31.91 31.91 1.2K
12:29 31.91 31.95 31.91 31.91 6.4K
12:30 31.91 31.91 31.91 31.91 0.8K
12:31 31.91 31.91 31.91 31.91 0.3K
12:32 31.89 31.89 31.89 31.89 1.0K
12:33 31.89 31.89 31.89 31.89 4.4K
12:34 31.89 31.94 31.89 31.94 3.9K
12:35 31.94 31.94 31.94 31.94 0.2K
12:36 31.94 31.94 31.93 31.93 1.3K
12:37 31.93 31.93 31.93 31.93 0.7K
12:38 31.93 31.93 31.92 31.92 0.6K
12:39 31.92 31.92 31.92 31.92 1.3K
12:40 31.95 31.96 31.95 31.96 2.3K
12:41 31.96 31.96 31.96 31.96 1.8K
12:42 31.96 31.96 31.96 31.96 2.7K
12:43 31.96 32.01 31.96 32.01 3.1K
12:44 32.01 32.01 32.01 32.01 1.0K
12:45 32.01 32.01 32.01 32.01 0.7K
12:46 32.01 32.01 32.01 32.01 1.6K
12:47 32.00 32.00 32.00 32.00 2.7K
12:48 32.00 32.06 32.00 32.06 1.5K
12:49 32.06 32.06 32.06 32.06 0.6K
12:50 32.06 32.06 32.06 32.06 0.1K
12:51 32.06 32.07 32.02 32.02 3.1K
12:52 32.02 32.02 32.01 32.01 0.6K
12:53 32.01 32.01 32.01 32.01 0.4K
12:54 32.01 32.01 32.01 32.01 0.5K
12:55 32.01 32.02 32.01 32.02 0.4K
12:56 32.02 32.02 32.01 32.01 0.7K
12:57 32.02 32.04 32.02 32.04 3.8K
12:58 32.04 32.05 32.04 32.05 1.7K
12:59 32.05 32.10 32.05 32.10 2.2K
13:00 32.10 32.12 32.10 32.12 2.5K
13:01 32.10 32.10 32.06 32.06 3.3K
13:02 32.06 32.06 32.06 32.06 0.6K
13:03 32.06 32.10 32.06 32.10 0.3K
13:04 32.10 32.10 32.10 32.10 0.2K
13:05 32.09 32.09 32.04 32.04 1.5K
13:06 32.04 32.06 32.04 32.06 1.4K
13:07 32.06 32.06 32.06 32.06 0.3K
13:08 32.06 32.06 32.06 32.06 0.4K
13:09 32.06 32.06 32.05 32.05 1.1K
13:10 32.05 32.05 32.05 32.05 0.4K
13:11 32.05 32.05 32.05 32.05 0.2K
13:12 32.05 32.05 32.01 32.01 1.6K
13:13 32.01 32.01 31.98 31.98 0.2K
13:14 31.99 32.00 31.99 32.00 1.9K
13:15 32.00 32.00 32.00 32.00 0.5K
13:16 32.00 32.00 32.00 32.00 0.2K
13:17 32.00 32.00 32.00 32.00 1.2K
13:18 31.95 31.95 31.94 31.95 3.0K
13:19 31.95 31.95 31.91 31.91 4.2K
13:20 31.91 31.91 31.91 31.91 0.1K
13:21 31.91 31.91 31.91 31.91 0.1K
13:22 31.91 31.91 31.91 31.91 2.8K
13:23 31.90 31.90 31.90 31.90 2.1K
13:24 31.92 31.92 31.88 31.88 2.8K
13:25 31.88 31.88 31.88 31.88 0.2K
13:26 31.84 31.84 31.84 31.84 0.9K
13:27 31.84 31.84 31.84 31.84 0.2K
13:28 31.84 31.84 31.84 31.84 0.6K
13:29 31.84 31.85 31.84 31.85 0.3K
13:30 31.85 31.85 31.85 31.85 2.2K
13:31 31.86 31.86 31.86 31.86 4.5K
13:32 31.90 31.92 31.90 31.92 5.0K
13:33 31.92 31.92 31.92 31.92 0.3K
13:34 31.92 31.92 31.91 31.91 0.3K
13:35 31.91 31.91 31.91 31.91 0.2K
13:36 31.92 31.93 31.92 31.93 1.3K
13:37 31.92 31.92 31.92 31.92 0.7K
13:38 31.92 31.92 31.92 31.92 1.9K
13:39 31.92 31.94 31.92 31.94 0.9K
13:40 31.94 31.95 31.94 31.95 0.5K
13:41 31.95 31.95 31.95 31.95 0.1K
13:42 31.95 31.95 31.95 31.95 0.8K
13:43 31.95 31.95 31.95 31.95 1.6K
13:44 31.95 31.96 31.95 31.96 9.8K
13:45 31.98 31.98 31.95 31.97 2.4K
13:46 31.98 31.98 31.98 31.98 2.3K
13:47 31.98 31.98 31.98 31.98 0.4K
13:48 31.98 31.98 31.98 31.98 0.9K
13:49 31.98 31.98 31.98 31.98 0.5K
13:50 31.98 31.98 31.98 31.98 0.7K
13:51 31.98 31.98 31.98 31.98 0.5K
13:52 31.96 31.96 31.94 31.94 7.2K
13:53 31.94 31.94 31.94 31.94 1.6K
13:54 31.94 31.96 31.94 31.96 2.7K
13:55 31.96 31.96 31.96 31.96 0.6K
13:56 31.96 31.96 31.96 31.96 0.5K
13:57 31.97 31.97 31.96 31.96 1.4K
13:58 31.96 31.96 31.95 31.95 0.7K
13:59 31.95 31.95 31.95 31.95 0.7K
14:00 31.93 31.93 31.93 31.93 0.9K
14:01 31.93 31.93 31.93 31.93 0.6K
14:02 31.93 31.95 31.93 31.95 2.4K
14:03 31.95 31.95 31.95 31.95 1.4K
14:04 31.95 31.95 31.93 31.93 0.6K
14:05 31.93 31.93 31.93 31.93 0.4K
14:06 31.93 31.93 31.91 31.91 0.9K
14:07 31.91 31.97 31.91 31.97 5.2K
14:08 31.97 31.97 31.94 31.94 1.7K
14:09 31.93 31.94 31.93 31.94 0.8K
14:10 31.94 31.94 31.94 31.94 0.9K
14:11 31.94 31.94 31.91 31.91 0.9K
14:12 31.91 31.91 31.91 31.91 0.8K
14:13 31.91 31.91 31.90 31.90 1.2K
14:14 31.90 31.90 31.90 31.90 0.6K
14:15 31.88 31.88 31.88 31.88 0.9K
14:16 31.88 31.88 31.88 31.88 0.4K
14:17 31.88 31.88 31.88 31.88 3.4K
14:18 31.86 31.86 31.84 31.85 4.0K
14:19 31.84 31.84 31.84 31.84 1.1K
14:20 31.84 31.84 31.80 31.80 1.9K
14:21 31.80 31.80 31.80 31.80 1.6K
14:22 31.81 31.82 31.81 31.82 2.1K
14:23 31.82 31.82 31.82 31.82 1.1K
14:24 31.82 31.82 31.82 31.82 0.6K
14:25 31.82 31.82 31.82 31.82 1.0K
14:26 31.83 31.83 31.83 31.83 0.3K
14:27 31.83 31.83 31.83 31.83 0.7K
14:28 31.83 31.83 31.83 31.83 0.6K
14:29 31.83 31.83 31.83 31.83 0.5K
14:30 31.83 31.83 31.82 31.83 4.0K
14:31 31.83 31.86 31.83 31.86 5.2K
14:32 31.86 31.86 31.86 31.86 0.7K
14:33 31.86 31.86 31.86 31.86 0.5K
14:34 31.86 31.88 31.86 31.88 1.5K
14:35 31.88 31.88 31.88 31.88 0.3K
14:36 31.88 31.88 31.88 31.88 1.0K
14:37 31.88 31.88 31.88 31.88 2.5K
14:38 31.88 31.88 31.88 31.88 0.7K
14:39 31.87 31.87 31.86 31.86 1.6K
14:40 31.86 31.86 31.86 31.86 0.3K
14:41 31.86 31.86 31.86 31.86 1.5K
14:42 31.86 31.86 31.83 31.84 3.0K
14:43 31.84 31.86 31.84 31.86 1.6K
14:44 31.86 31.86 31.86 31.86 0.6K
14:45 31.87 31.87 31.87 31.87 1.4K
14:46 31.87 31.87 31.87 31.87 1.8K
14:47 31.87 31.88 31.86 31.88 3.3K
14:48 31.88 31.89 31.88 31.89 1.0K
14:49 31.89 31.91 31.89 31.91 4.9K
14:50 31.90 31.90 31.85 31.85 3.3K
14:51 31.85 31.85 31.84 31.84 3.3K
14:52 31.84 31.87 31.84 31.87 3.1K
14:53 31.86 31.86 31.82 31.82 3.8K
14:54 31.83 31.83 31.81 31.81 1.3K
14:55 31.81 31.81 31.78 31.78 2.4K
14:56 31.74 31.76 31.74 31.76 2.3K
14:57 31.76 31.76 31.76 31.76 3.1K
14:58 31.74 31.74 31.73 31.73 2.4K
14:59 31.73 31.75 31.73 31.74 6.0K
15:00 31.73 31.73 31.71 31.71 3.6K
15:01 31.71 31.72 31.71 31.72 2.3K
15:02 31.73 31.73 31.73 31.73 2.6K
15:03 31.73 31.74 31.73 31.74 5.8K
15:04 31.74 31.74 31.72 31.72 2.3K
15:05 31.70 31.70 31.68 31.68 8.1K
15:06 31.68 31.69 31.67 31.67 3.8K
15:07 31.67 31.67 31.67 31.67 3.0K
15:08 31.66 31.67 31.66 31.67 3.3K
15:09 31.67 31.70 31.67 31.70 7.2K
15:10 31.70 31.70 31.70 31.70 3.1K
15:11 31.70 31.70 31.68 31.68 2.0K
15:12 31.68 31.68 31.64 31.64 4.8K
15:13 31.64 31.65 31.64 31.64 1.7K
15:14 31.64 31.64 31.62 31.62 1.3K
15:15 31.62 31.65 31.62 31.65 4.2K
15:16 31.65 31.65 31.64 31.64 3.9K
15:17 31.66 31.68 31.66 31.68 2.0K
15:18 31.68 31.69 31.68 31.69 2.0K
15:19 31.69 31.69 31.68 31.68 2.8K
15:20 31.68 31.68 31.67 31.67 2.0K
15:21 31.67 31.67 31.66 31.67 3.9K
15:22 31.67 31.69 31.67 31.69 3.9K
15:23 31.69 31.69 31.68 31.68 2.0K
15:24 31.68 31.69 31.67 31.69 6.5K
15:25 31.69 31.69 31.65 31.66 2.2K
15:26 31.66 31.67 31.66 31.67 4.2K
15:27 31.66 31.66 31.65 31.65 6.8K
15:28 31.65 31.69 31.65 31.67 6.5K
15:29 31.67 31.67 31.67 31.67 0.7K
15:30 31.65 31.67 31.60 31.60 8.0K
15:31 31.65 31.69 31.65 31.69 9.4K
15:32 31.70 31.70 31.69 31.69 3.6K
15:33 31.69 31.69 31.67 31.67 1.9K
15:34 31.67 31.68 31.66 31.68 4.4K
15:35 31.68 31.70 31.68 31.70 3.0K
15:36 31.67 31.71 31.66 31.66 14.4K
15:37 31.66 31.68 31.66 31.68 3.2K
15:38 31.69 31.70 31.69 31.70 2.6K
15:39 31.70 31.71 31.70 31.71 2.6K
15:40 31.71 31.71 31.68 31.68 3.8K
15:41 31.69 31.73 31.69 31.73 7.3K
15:42 31.73 31.74 31.73 31.74 2.9K
15:43 31.74 31.75 31.74 31.75 2.2K
15:44 31.76 31.76 31.75 31.76 1.5K
15:45 31.74 31.75 31.73 31.75 7.2K
15:46 31.77 31.79 31.77 31.79 4.6K
15:47 31.82 31.82 31.80 31.81 8.1K
15:48 31.80 31.81 31.79 31.79 5.6K
15:49 31.78 31.79 31.78 31.79 1.6K
15:50 31.82 31.83 31.82 31.83 6.6K
15:51 31.79 31.82 31.78 31.82 22.1K
15:52 31.82 31.82 31.79 31.79 17.9K
15:53 31.77 31.80 31.77 31.80 16.2K
15:54 31.80 31.80 31.77 31.80 17.6K
15:55 31.80 31.83 31.76 31.76 15.4K
15:56 31.76 31.76 31.59 31.66 54.9K
15:57 31.65 31.66 31.63 31.64 33.3K
15:58 31.63 31.63 31.59 31.59 24.9K
15:59 31.59 31.62 31.59 31.59 32.2K
16:00 31.58 31.58 31.21 31.53 596.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available