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 31.77 31.77 31.61 31.77 5.7K
09:32 31.72 31.82 31.72 31.82 0.9K
09:33 31.82 31.82 31.82 31.82 0.1K
09:34 31.86 31.86 31.86 31.86 0.6K
09:35 31.85 31.85 31.72 31.72 0.7K
09:36 31.72 31.88 31.72 31.88 0.4K
09:37 31.88 31.88 31.88 31.88 0.2K
09:38 31.88 32.13 31.88 32.04 5.3K
09:39 32.04 32.04 31.94 31.94 1.4K
09:40 31.96 31.96 31.96 31.96 0.4K
09:41 31.96 31.96 31.95 31.95 0.3K
09:42 31.95 31.95 31.95 31.95 1.2K
09:43 31.95 31.95 31.95 31.95 0.6K
09:44 31.95 31.95 31.89 31.89 3.1K
09:45 31.87 31.88 31.87 31.88 0.6K
09:46 31.88 31.88 31.88 31.88 0.2K
09:47 31.85 31.85 31.85 31.85 0.2K
09:48 31.85 31.87 31.85 31.87 1.6K
09:49 31.87 31.87 31.86 31.86 0.9K
09:50 31.86 31.90 31.86 31.90 2.7K
09:51 31.86 31.90 31.84 31.90 0.7K
09:52 31.90 31.93 31.90 31.93 0.7K
09:53 31.95 31.96 31.95 31.96 1.4K
09:54 31.98 32.02 31.95 32.02 3.4K
09:55 32.02 32.02 31.98 31.98 2.9K
09:56 31.98 31.98 31.97 31.97 5.6K
09:57 31.97 32.07 31.97 32.07 10.6K
09:58 32.10 32.10 32.04 32.04 2.4K
09:59 32.04 32.04 32.04 32.04 0.5K
10:00 32.01 32.03 32.01 32.03 8.9K
10:01 32.03 32.08 32.03 32.06 4.8K
10:02 32.06 32.07 32.03 32.05 4.7K
10:03 32.05 32.08 32.05 32.08 1.8K
10:04 32.05 32.06 32.05 32.06 3.9K
10:05 32.06 32.07 32.06 32.07 1.2K
10:06 32.06 32.06 32.06 32.06 2.0K
10:07 32.06 32.07 32.06 32.07 1.3K
10:08 32.10 32.16 32.08 32.16 4.0K
10:09 32.16 32.16 32.13 32.15 23.5K
10:10 32.15 32.15 32.15 32.15 3.1K
10:11 32.15 32.15 32.14 32.14 10.0K
10:12 32.05 32.11 32.05 32.06 11.8K
10:13 32.09 32.09 32.09 32.09 3.2K
10:14 32.09 32.09 32.03 32.03 0.8K
10:15 32.03 32.03 32.01 32.01 0.8K
10:16 32.01 32.07 32.01 32.07 2.5K
10:17 32.07 32.07 31.99 32.01 2.0K
10:18 31.99 32.01 31.99 32.01 1.7K
10:19 32.03 32.03 32.03 32.03 0.6K
10:20 32.03 32.03 31.99 31.99 1.5K
10:21 31.95 31.97 31.95 31.96 4.3K
10:22 31.97 31.97 31.97 31.97 0.8K
10:23 31.92 31.92 31.92 31.92 0.2K
10:24 31.92 31.92 31.86 31.86 1.2K
10:25 31.86 31.86 31.86 31.86 0.6K
10:26 31.85 31.85 31.84 31.84 0.5K
10:27 31.84 31.89 31.84 31.89 3.3K
10:28 31.89 31.93 31.88 31.93 1.9K
10:29 31.90 31.90 31.86 31.87 4.8K
10:30 31.89 31.91 31.89 31.91 1.4K
10:31 31.92 31.93 31.92 31.93 1.0K
10:32 31.95 31.95 31.93 31.93 0.9K
10:33 31.91 31.92 31.89 31.92 3.4K
10:34 31.92 31.92 31.92 31.92 0.6K
10:35 31.92 31.94 31.92 31.94 1.0K
10:36 31.91 31.94 31.91 31.91 3.5K
10:37 31.93 31.94 31.93 31.94 1.3K
10:38 31.96 32.03 31.96 32.03 1.4K
10:39 32.03 32.03 32.03 32.03 0.1K
10:40 32.03 32.03 31.98 31.98 1.5K
10:41 31.98 31.98 31.98 31.98 0.4K
10:42 32.00 32.04 32.00 32.04 1.7K
10:43 32.04 32.04 32.01 32.01 2.7K
10:44 32.01 32.01 31.99 31.99 1.1K
10:45 31.97 31.98 31.97 31.98 2.9K
10:46 31.97 31.98 31.97 31.98 1.7K
10:47 31.97 31.99 31.97 31.99 2.3K
10:48 32.02 32.03 32.02 32.02 5.1K
10:49 32.02 32.02 32.01 32.01 1.0K
10:50 32.03 32.03 32.03 32.03 1.0K
10:51 32.03 32.03 32.03 32.03 0.7K
10:52 32.02 32.02 32.00 32.02 5.5K
10:53 32.01 32.01 32.01 32.01 1.0K
10:54 32.01 32.02 32.01 32.02 1.5K
10:55 32.02 32.04 32.02 32.03 0.6K
10:56 32.04 32.05 32.03 32.05 1.3K
10:57 32.05 32.05 32.04 32.04 2.2K
10:58 32.04 32.04 32.02 32.02 1.2K
10:59 32.02 32.07 32.02 32.07 2.0K
11:00 32.09 32.09 32.05 32.05 2.0K
11:01 32.05 32.07 32.04 32.05 2.0K
11:02 32.05 32.05 32.05 32.05 1.2K
11:03 32.05 32.05 32.05 32.05 0.4K
11:04 32.05 32.05 32.02 32.02 1.3K
11:05 32.00 32.00 31.99 31.99 1.8K
11:06 31.99 32.01 31.99 32.01 1.3K
11:07 32.01 32.07 32.01 32.07 1.0K
11:08 32.06 32.08 32.05 32.05 1.6K
11:09 32.05 32.06 32.05 32.06 1.6K
11:10 32.06 32.06 32.04 32.04 0.2K
11:11 32.04 32.04 32.04 32.04 2.5K
11:12 32.04 32.08 32.04 32.08 1.8K
11:13 32.08 32.08 32.08 32.08 0.9K
11:14 32.08 32.09 32.08 32.08 0.7K
11:15 32.10 32.11 32.10 32.11 0.6K
11:16 32.11 32.11 32.11 32.11 0.4K
11:17 32.14 32.15 32.12 32.13 5.8K
11:18 32.15 32.15 32.10 32.10 3.5K
11:19 32.10 32.10 32.06 32.06 1.6K
11:20 32.06 32.06 32.05 32.05 0.8K
11:21 32.05 32.05 32.05 32.05 0.1K
11:22 32.05 32.05 32.04 32.04 1.0K
11:23 32.05 32.06 32.05 32.05 1.7K
11:24 32.04 32.09 32.04 32.09 2.8K
11:25 32.08 32.08 32.08 32.08 0.3K
11:26 32.08 32.08 32.07 32.08 0.7K
11:27 32.08 32.08 32.06 32.08 1.2K
11:28 32.08 32.14 32.08 32.13 8.0K
11:29 32.13 32.13 32.13 32.13 0.0K
11:30 32.13 32.14 32.13 32.14 0.4K
11:31 32.14 32.14 32.12 32.13 6.1K
11:32 32.14 32.14 32.13 32.13 1.1K
11:33 32.12 32.15 32.12 32.15 3.7K
11:34 32.15 32.16 32.15 32.15 2.8K
11:35 32.13 32.13 32.10 32.10 5.2K
11:36 32.10 32.10 32.10 32.10 0.5K
11:37 32.10 32.16 32.09 32.16 3.5K
11:38 32.17 32.17 32.13 32.13 3.5K
11:39 32.13 32.14 32.13 32.14 0.9K
11:40 32.14 32.16 32.14 32.15 1.8K
11:41 32.15 32.19 32.13 32.19 6.0K
11:42 32.19 32.19 32.17 32.17 2.1K
11:43 32.17 32.17 32.16 32.16 1.2K
11:44 32.16 32.19 32.16 32.19 3.4K
11:45 32.19 32.20 32.19 32.20 1.2K
11:46 32.18 32.18 32.18 32.18 1.8K
11:47 32.18 32.18 32.18 32.18 0.0K
11:48 32.17 32.19 32.17 32.19 5.0K
11:49 32.18 32.18 32.18 32.18 6.2K
11:50 32.18 32.22 32.18 32.22 5.6K
11:51 32.21 32.23 32.21 32.22 6.2K
11:52 32.22 32.22 32.22 32.22 0.2K
11:53 32.22 32.23 32.22 32.23 0.9K
11:54 32.22 32.23 32.21 32.21 14.5K
11:55 32.22 32.23 32.22 32.23 3.8K
11:56 32.23 32.25 32.23 32.25 0.6K
11:57 32.20 32.23 32.20 32.20 5.2K
11:58 32.20 32.20 32.18 32.18 3.8K
11:59 32.19 32.19 32.17 32.17 0.8K
12:00 32.17 32.17 32.16 32.16 0.1K
12:01 32.16 32.16 32.15 32.15 1.8K
12:02 32.15 32.15 32.13 32.14 2.4K
12:03 32.15 32.15 32.14 32.14 0.4K
12:04 32.14 32.15 32.14 32.15 2.0K
12:05 32.15 32.17 32.15 32.16 0.9K
12:06 32.19 32.21 32.19 32.21 2.6K
12:07 32.21 32.21 32.20 32.20 1.2K
12:08 32.20 32.21 32.20 32.20 0.9K
12:09 32.21 32.23 32.21 32.23 1.4K
12:10 32.23 32.23 32.23 32.23 0.5K
12:11 32.23 32.23 32.23 32.23 0.1K
12:12 32.24 32.24 32.24 32.24 0.7K
12:13 32.24 32.24 32.23 32.23 0.9K
12:14 32.22 32.22 32.22 32.22 3.7K
12:15 32.22 32.22 32.22 32.22 0.3K
12:16 32.21 32.21 32.21 32.21 1.7K
12:17 32.21 32.21 32.21 32.21 0.4K
12:18 32.21 32.21 32.21 32.21 0.9K
12:19 32.21 32.21 32.21 32.21 1.7K
12:20 32.21 32.22 32.21 32.22 0.4K
12:21 32.22 32.22 32.22 32.22 0.4K
12:22 32.23 32.23 32.22 32.22 0.5K
12:23 32.22 32.23 32.22 32.23 0.4K
12:24 32.23 32.23 32.20 32.20 0.6K
12:25 32.20 32.20 32.17 32.17 2.2K
12:26 32.16 32.20 32.16 32.20 3.9K
12:27 32.20 32.22 32.20 32.20 1.0K
12:28 32.20 32.20 32.20 32.20 0.5K
12:29 32.20 32.20 32.18 32.19 0.9K
12:30 32.19 32.22 32.19 32.22 1.0K
12:31 32.23 32.23 32.23 32.23 0.5K
12:32 32.23 32.23 32.23 32.23 0.1K
12:33 32.23 32.23 32.23 32.23 0.1K
12:34 32.23 32.23 32.23 32.23 0.1K
12:35 32.24 32.24 32.24 32.24 1.0K
12:36 32.24 32.24 32.23 32.23 0.6K
12:37 32.23 32.30 32.23 32.30 2.9K
12:38 32.30 32.30 32.30 32.30 0.5K
12:39 32.30 32.32 32.30 32.30 1.2K
12:40 32.30 32.33 32.30 32.33 2.1K
12:41 32.33 32.35 32.31 32.35 9.4K
12:42 32.34 32.34 32.33 32.34 2.6K
12:43 32.33 32.35 32.33 32.35 0.5K
12:44 32.35 32.35 32.34 32.35 0.9K
12:45 32.36 32.36 32.35 32.36 1.2K
12:46 32.35 32.36 32.32 32.32 2.6K
12:47 32.33 32.33 32.33 32.33 1.4K
12:48 32.33 32.33 32.29 32.29 1.5K
12:49 32.29 32.29 32.29 32.29 0.1K
12:50 32.29 32.29 32.28 32.29 1.0K
12:51 32.30 32.33 32.30 32.33 1.9K
12:52 32.33 32.34 32.33 32.34 3.0K
12:53 32.35 32.35 32.35 32.35 0.5K
12:54 32.35 32.38 32.35 32.36 3.8K
12:55 32.36 32.37 32.36 32.36 0.7K
12:56 32.36 32.36 32.35 32.35 1.8K
12:57 32.33 32.34 32.31 32.31 3.9K
12:58 32.31 32.31 32.30 32.30 0.7K
12:59 32.29 32.29 32.29 32.29 1.5K
13:00 32.29 32.30 32.29 32.29 1.6K
13:01 32.31 32.32 32.31 32.32 2.5K
13:02 32.32 32.32 32.30 32.30 2.4K
13:03 32.30 32.33 32.30 32.33 0.7K
13:04 32.33 32.33 32.32 32.33 0.7K
13:05 32.33 32.33 32.33 32.33 0.2K
13:06 32.33 32.33 32.32 32.32 1.2K
13:07 32.32 32.34 32.32 32.34 0.6K
13:08 32.34 32.34 32.29 32.29 7.9K
13:09 32.29 32.29 32.29 32.29 0.1K
13:10 32.29 32.29 32.29 32.29 0.4K
13:11 32.28 32.28 32.24 32.24 2.8K
13:12 32.24 32.25 32.24 32.25 2.5K
13:13 32.25 32.25 32.23 32.23 3.1K
13:14 32.25 32.28 32.25 32.28 14.5K
13:15 32.28 32.28 32.28 32.28 0.3K
13:16 32.30 32.35 32.29 32.33 33.2K
13:17 32.33 32.33 32.29 32.29 10.0K
13:18 32.29 32.32 32.27 32.32 26.8K
13:19 32.33 32.38 32.33 32.38 3.8K
13:20 32.38 32.38 32.38 32.38 0.1K
13:21 32.38 32.38 32.37 32.37 2.0K
13:22 32.37 32.37 32.36 32.37 1.7K
13:23 32.37 32.38 32.37 32.38 1.5K
13:24 32.39 32.39 32.39 32.39 1.2K
13:25 32.36 32.36 32.36 32.36 1.8K
13:26 32.35 32.36 32.35 32.36 3.2K
13:27 32.36 32.39 32.36 32.39 2.9K
13:28 32.39 32.39 32.37 32.37 0.8K
13:29 32.37 32.37 32.36 32.36 1.3K
13:30 32.36 32.36 32.36 32.36 0.3K
13:31 32.36 32.36 32.36 32.36 0.3K
13:32 32.36 32.36 32.36 32.36 0.4K
13:33 32.36 32.41 32.36 32.40 4.6K
13:34 32.40 32.40 32.40 32.40 0.4K
13:35 32.41 32.41 32.39 32.39 2.6K
13:36 32.39 32.39 32.39 32.39 0.7K
13:37 32.39 32.39 32.36 32.36 2.4K
13:38 32.36 32.36 32.35 32.35 2.1K
13:39 32.35 32.35 32.35 32.35 0.7K
13:40 32.35 32.35 32.35 32.35 0.4K
13:41 32.30 32.31 32.29 32.29 1.6K
13:42 32.29 32.31 32.29 32.31 4.7K
13:43 32.31 32.31 32.29 32.29 1.1K
13:44 32.29 32.29 32.28 32.28 1.1K
13:45 32.29 32.34 32.29 32.34 5.7K
13:46 32.34 32.34 32.32 32.32 6.3K
13:47 32.32 32.32 32.32 32.32 0.4K
13:48 32.32 32.34 32.32 32.34 3.3K
13:49 32.34 32.35 32.34 32.35 1.1K
13:50 32.35 32.35 32.35 32.35 1.6K
13:51 32.36 32.37 32.36 32.36 1.3K
13:52 32.36 32.36 32.36 32.36 2.5K
13:53 32.36 32.37 32.36 32.37 1.4K
13:54 32.37 32.37 32.35 32.35 2.0K
13:55 32.33 32.34 32.33 32.34 0.9K
13:56 32.34 32.37 32.34 32.37 2.2K
13:57 32.37 32.37 32.37 32.37 0.7K
13:58 32.37 32.39 32.37 32.39 2.6K
13:59 32.39 32.41 32.39 32.41 1.6K
14:00 32.41 32.41 32.40 32.40 2.5K
14:01 32.40 32.41 32.40 32.41 0.7K
14:02 32.41 32.41 32.41 32.41 0.6K
14:03 32.41 32.41 32.41 32.41 1.6K
14:04 32.41 32.43 32.41 32.43 2.0K
14:05 32.42 32.43 32.42 32.43 1.1K
14:06 32.43 32.44 32.42 32.44 6.0K
14:07 32.44 32.44 32.44 32.44 0.4K
14:08 32.44 32.44 32.41 32.41 1.1K
14:09 32.41 32.42 32.41 32.42 3.9K
14:10 32.42 32.42 32.42 32.42 0.5K
14:11 32.42 32.42 32.42 32.42 1.6K
14:12 32.37 32.38 32.37 32.37 2.8K
14:13 32.37 32.37 32.36 32.36 0.2K
14:14 32.36 32.37 32.36 32.37 0.4K
14:15 32.37 32.38 32.37 32.38 1.8K
14:16 32.39 32.39 32.39 32.39 1.1K
14:17 32.38 32.41 32.38 32.41 6.7K
14:18 32.41 32.41 32.39 32.39 1.0K
14:19 32.39 32.39 32.37 32.37 0.7K
14:20 32.37 32.37 32.37 32.37 0.2K
14:21 32.37 32.37 32.32 32.32 3.2K
14:22 32.32 32.32 32.27 32.27 1.4K
14:23 32.27 32.27 32.27 32.27 0.5K
14:24 32.29 32.29 32.29 32.29 2.3K
14:25 32.29 32.29 32.29 32.29 0.9K
14:26 32.29 32.30 32.29 32.30 1.2K
14:27 32.30 32.30 32.30 32.30 0.4K
14:28 32.30 32.30 32.30 32.30 1.0K
14:29 32.30 32.31 32.30 32.31 2.7K
14:30 32.31 32.31 32.30 32.31 1.9K
14:31 32.31 32.31 32.31 32.31 0.2K
14:32 32.31 32.31 32.30 32.31 0.7K
14:33 32.31 32.31 32.30 32.31 0.9K
14:34 32.31 32.31 32.31 32.31 0.7K
14:35 32.31 32.32 32.31 32.32 1.9K
14:36 32.32 32.32 32.32 32.32 0.6K
14:37 32.32 32.32 32.30 32.30 2.2K
14:38 32.27 32.28 32.26 32.26 5.0K
14:39 32.26 32.26 32.21 32.21 3.5K
14:40 32.21 32.21 32.21 32.21 0.4K
14:41 32.19 32.19 32.19 32.19 2.1K
14:42 32.17 32.18 32.17 32.17 2.5K
14:43 32.17 32.17 32.17 32.17 0.4K
14:44 32.17 32.20 32.16 32.20 4.4K
14:45 32.20 32.20 32.18 32.18 2.8K
14:46 32.20 32.21 32.20 32.21 1.7K
14:47 32.21 32.21 32.18 32.18 2.2K
14:48 32.18 32.19 32.18 32.19 1.6K
14:49 32.19 32.19 32.19 32.19 1.6K
14:50 32.19 32.19 32.19 32.19 1.3K
14:51 32.18 32.18 32.18 32.18 3.0K
14:52 32.18 32.20 32.18 32.20 3.2K
14:53 32.20 32.20 32.17 32.17 2.7K
14:54 32.17 32.19 32.17 32.19 1.7K
14:55 32.20 32.20 32.20 32.20 2.5K
14:56 32.20 32.21 32.19 32.21 4.2K
14:57 32.21 32.21 32.19 32.19 2.1K
14:58 32.19 32.19 32.18 32.18 1.2K
14:59 32.18 32.18 32.16 32.16 15.2K
15:00 32.15 32.15 32.15 32.15 1.3K
15:01 32.17 32.20 32.17 32.20 4.6K
15:02 32.20 32.20 32.19 32.19 1.5K
15:03 32.19 32.19 32.18 32.19 3.8K
15:04 32.19 32.19 32.14 32.14 6.1K
15:05 32.14 32.14 32.14 32.14 1.7K
15:06 32.14 32.15 32.14 32.15 7.9K
15:07 32.15 32.15 32.13 32.13 5.6K
15:08 32.12 32.13 32.12 32.12 13.1K
15:09 32.14 32.14 32.14 32.14 4.1K
15:10 32.14 32.15 32.14 32.15 4.4K
15:11 32.15 32.17 32.15 32.17 7.0K
15:12 32.17 32.17 32.17 32.17 0.4K
15:13 32.17 32.18 32.16 32.16 3.6K
15:14 32.16 32.18 32.15 32.18 2.8K
15:15 32.18 32.19 32.18 32.18 3.1K
15:16 32.18 32.18 32.17 32.17 0.9K
15:17 32.17 32.17 32.15 32.15 4.3K
15:18 32.15 32.15 32.14 32.14 3.7K
15:19 32.14 32.16 32.14 32.16 4.2K
15:20 32.16 32.16 32.16 32.16 0.7K
15:21 32.16 32.16 32.11 32.12 4.4K
15:22 32.12 32.12 32.12 32.12 5.1K
15:23 32.12 32.12 32.12 32.12 1.0K
15:24 32.12 32.12 32.12 32.12 0.9K
15:25 32.12 32.13 32.12 32.13 3.5K
15:26 32.14 32.14 32.12 32.12 5.9K
15:27 32.12 32.12 32.09 32.11 2.5K
15:28 32.11 32.13 32.11 32.11 3.0K
15:29 32.11 32.11 32.10 32.10 1.0K
15:30 32.10 32.11 32.10 32.10 1.8K
15:31 32.11 32.13 32.11 32.13 5.9K
15:32 32.12 32.12 32.09 32.10 6.8K
15:33 32.10 32.10 32.10 32.10 1.0K
15:34 32.08 32.09 32.07 32.09 8.5K
15:35 32.09 32.09 32.09 32.09 3.6K
15:36 32.07 32.10 32.07 32.10 4.6K
15:37 32.10 32.10 32.09 32.09 1.4K
15:38 32.09 32.11 32.09 32.11 4.4K
15:39 32.08 32.08 32.07 32.07 6.0K
15:40 32.07 32.07 32.02 32.02 14.2K
15:41 32.02 32.03 32.01 32.02 7.8K
15:42 32.02 32.04 32.02 32.02 12.9K
15:43 32.04 32.04 32.00 32.00 11.9K
15:44 32.00 32.01 32.00 32.01 3.8K
15:45 32.01 32.01 31.98 31.98 4.5K
15:46 31.99 31.99 31.98 31.98 4.9K
15:47 31.98 32.02 31.98 32.02 10.8K
15:48 32.00 32.01 31.99 31.99 12.3K
15:49 31.99 32.00 31.99 32.00 10.1K
15:50 32.01 32.01 32.00 32.01 5.2K
15:51 31.99 32.01 31.99 32.00 17.9K
15:52 31.99 31.99 31.94 31.94 14.6K
15:53 31.95 31.95 31.94 31.95 25.5K
15:54 31.95 31.95 31.95 31.95 27.4K
15:55 31.95 31.97 31.94 31.94 36.9K
15:56 31.93 31.93 31.85 31.85 20.5K
15:57 31.86 31.88 31.85 31.88 30.1K
15:58 31.89 31.89 31.89 31.89 20.4K
15:59 31.90 31.93 31.90 31.91 43.3K
16:00 31.92 31.93 31.90 31.93 1,051.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available