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 32.23 32.26 32.16 32.20 8.8K
09:32 32.20 32.20 32.20 32.20 3.8K
09:33 32.21 32.25 32.21 32.24 4.8K
09:34 32.22 32.22 32.18 32.18 3.2K
09:35 32.18 32.18 32.18 32.18 0.1K
09:36 32.18 32.18 32.15 32.18 0.6K
09:37 32.18 32.18 32.11 32.11 1.1K
09:38 32.11 32.11 32.08 32.08 0.3K
09:39 32.08 32.08 32.08 32.08 0.9K
09:40 32.08 32.08 32.08 32.08 9.6K
09:41 32.08 32.09 32.08 32.09 0.5K
09:42 32.09 32.09 32.09 32.09 0.3K
09:43 32.09 32.09 32.07 32.08 0.9K
09:44 32.08 32.08 32.08 32.08 1.5K
09:45 32.08 32.08 32.02 32.02 2.0K
09:46 32.04 32.07 32.04 32.07 7.0K
09:47 32.08 32.08 32.07 32.07 2.9K
09:48 32.05 32.05 32.02 32.02 2.1K
09:49 32.02 32.02 32.02 32.02 0.3K
09:50 32.02 32.05 32.02 32.05 4.2K
09:51 32.06 32.06 32.04 32.04 0.8K
09:52 32.05 32.07 32.05 32.07 5.8K
09:53 32.10 32.10 32.10 32.10 0.1K
09:54 32.12 32.15 32.12 32.15 1.4K
09:55 32.15 32.18 32.15 32.18 0.6K
09:56 32.16 32.18 32.16 32.18 0.7K
09:57 32.18 32.18 32.18 32.18 0.2K
09:58 32.18 32.18 32.18 32.18 0.3K
09:59 32.18 32.18 32.18 32.18 0.4K
10:00 32.18 32.18 32.15 32.15 1.4K
10:01 32.15 32.16 32.15 32.16 0.4K
10:02 32.16 32.16 32.16 32.16 0.8K
10:03 32.16 32.16 32.16 32.16 0.9K
10:04 32.16 32.16 32.13 32.13 2.8K
10:05 32.14 32.14 32.14 32.14 3.5K
10:06 32.14 32.14 32.14 32.14 6.3K
10:07 32.17 32.17 32.16 32.17 3.2K
10:08 32.17 32.18 32.17 32.18 2.0K
10:09 32.19 32.19 32.19 32.19 3.2K
10:10 32.19 32.19 32.16 32.16 1.8K
10:11 32.16 32.17 32.16 32.17 0.3K
10:12 32.17 32.17 32.17 32.17 0.3K
10:13 32.15 32.16 32.15 32.15 1.3K
10:14 32.13 32.14 32.13 32.14 3.4K
10:15 32.14 32.14 32.13 32.13 1.1K
10:16 32.13 32.13 32.10 32.12 2.3K
10:17 32.12 32.12 32.12 32.12 0.8K
10:18 32.12 32.12 32.12 32.12 1.1K
10:19 32.12 32.12 32.12 32.12 0.8K
10:20 32.12 32.12 32.12 32.12 1.2K
10:21 32.14 32.18 32.14 32.18 6.1K
10:22 32.18 32.18 32.18 32.18 0.1K
10:23 32.18 32.21 32.18 32.21 2.1K
10:24 32.22 32.22 32.18 32.18 4.9K
10:25 32.18 32.18 32.18 32.18 0.4K
10:26 32.14 32.19 32.14 32.19 3.4K
10:27 32.19 32.20 32.19 32.20 0.6K
10:28 32.20 32.21 32.20 32.21 0.5K
10:29 32.21 32.21 32.21 32.21 0.3K
10:30 32.21 32.21 32.18 32.18 2.3K
10:31 32.18 32.20 32.18 32.20 4.8K
10:32 32.20 32.20 32.20 32.20 0.8K
10:33 32.20 32.20 32.20 32.20 2.5K
10:34 32.20 32.21 32.20 32.21 5.8K
10:35 32.23 32.24 32.23 32.24 5.9K
10:36 32.23 32.24 32.23 32.23 1.4K
10:37 32.23 32.23 32.22 32.22 1.6K
10:38 32.21 32.21 32.20 32.20 1.6K
10:39 32.20 32.20 32.15 32.15 1.3K
10:40 32.15 32.15 32.15 32.15 0.6K
10:41 32.16 32.16 32.13 32.16 1.4K
10:42 32.16 32.18 32.16 32.17 7.3K
10:43 32.18 32.18 32.18 32.18 1.6K
10:44 32.18 32.20 32.18 32.20 6.1K
10:45 32.20 32.20 32.20 32.20 1.9K
10:46 32.20 32.25 32.20 32.25 3.1K
10:47 32.23 32.23 32.22 32.22 1.7K
10:48 32.22 32.24 32.22 32.24 1.6K
10:49 32.25 32.26 32.25 32.26 1.4K
10:50 32.27 32.27 32.26 32.26 1.3K
10:51 32.26 32.26 32.26 32.26 0.7K
10:52 32.26 32.26 32.26 32.26 0.7K
10:53 32.26 32.26 32.26 32.26 0.5K
10:54 32.26 32.26 32.24 32.25 3.5K
10:55 32.25 32.25 32.24 32.24 2.8K
10:56 32.24 32.25 32.24 32.25 0.8K
10:57 32.25 32.25 32.21 32.21 2.0K
10:58 32.23 32.24 32.23 32.24 0.8K
10:59 32.23 32.23 32.22 32.22 7.6K
11:00 32.22 32.23 32.22 32.22 3.9K
11:01 32.22 32.22 32.21 32.22 2.2K
11:02 32.22 32.23 32.22 32.23 3.1K
11:03 32.23 32.25 32.23 32.25 3.9K
11:04 32.25 32.25 32.25 32.25 0.7K
11:05 32.25 32.26 32.25 32.26 5.9K
11:06 32.24 32.24 32.24 32.24 2.6K
11:07 32.23 32.23 32.21 32.21 1.5K
11:08 32.21 32.21 32.20 32.20 2.5K
11:09 32.20 32.20 32.16 32.16 1.8K
11:10 32.17 32.17 32.17 32.17 6.2K
11:11 32.18 32.18 32.18 32.18 2.4K
11:12 32.18 32.20 32.18 32.20 2.0K
11:13 32.20 32.20 32.20 32.20 1.3K
11:14 32.20 32.23 32.20 32.23 1.8K
11:15 32.23 32.23 32.23 32.23 0.4K
11:16 32.23 32.23 32.23 32.23 0.7K
11:17 32.23 32.23 32.23 32.23 0.9K
11:18 32.23 32.23 32.23 32.23 0.7K
11:19 32.23 32.26 32.23 32.24 3.2K
11:20 32.24 32.26 32.24 32.26 2.4K
11:21 32.26 32.26 32.26 32.26 0.9K
11:22 32.26 32.26 32.26 32.26 1.0K
11:23 32.26 32.26 32.26 32.26 0.8K
11:24 32.26 32.28 32.26 32.28 3.8K
11:25 32.28 32.28 32.27 32.27 1.7K
11:26 32.27 32.27 32.27 32.27 0.9K
11:27 32.27 32.27 32.27 32.27 3.4K
11:28 32.28 32.28 32.28 32.28 1.9K
11:29 32.29 32.29 32.28 32.28 10.4K
11:30 32.28 32.28 32.28 32.28 2.0K
11:31 32.28 32.28 32.28 32.28 0.8K
11:32 32.28 32.28 32.28 32.28 3.9K
11:33 32.28 32.28 32.27 32.28 2.3K
11:34 32.27 32.27 32.27 32.27 1.4K
11:35 32.27 32.27 32.24 32.24 3.1K
11:36 32.24 32.26 32.24 32.26 4.6K
11:37 32.26 32.26 32.26 32.26 2.9K
11:38 32.26 32.26 32.26 32.26 2.6K
11:39 32.26 32.26 32.26 32.26 0.6K
11:40 32.26 32.26 32.26 32.26 4.0K
11:41 32.26 32.26 32.26 32.26 1.3K
11:42 32.28 32.28 32.28 32.28 3.9K
11:43 32.28 32.29 32.28 32.29 2.6K
11:44 32.29 32.32 32.29 32.32 3.4K
11:45 32.32 32.32 32.31 32.32 2.2K
11:46 32.32 32.32 32.31 32.31 2.2K
11:47 32.31 32.31 32.30 32.30 1.9K
11:48 32.30 32.30 32.29 32.29 0.5K
11:49 32.29 32.30 32.29 32.30 1.3K
11:50 32.30 32.30 32.30 32.30 1.5K
11:51 32.30 32.30 32.28 32.28 0.7K
11:52 32.27 32.29 32.27 32.29 1.7K
11:53 32.29 32.29 32.29 32.29 0.7K
11:54 32.31 32.31 32.30 32.30 3.1K
11:55 32.30 32.30 32.30 32.30 2.0K
11:56 32.30 32.30 32.29 32.29 1.3K
11:57 32.30 32.30 32.30 32.30 5.7K
11:58 32.30 32.30 32.30 32.30 0.6K
11:59 32.30 32.31 32.30 32.31 2.8K
12:00 32.31 32.31 32.29 32.29 3.2K
12:01 32.27 32.28 32.27 32.28 0.8K
12:02 32.28 32.29 32.28 32.29 3.2K
12:03 32.30 32.30 32.30 32.30 2.2K
12:04 32.30 32.32 32.30 32.32 0.6K
12:05 32.32 32.32 32.31 32.31 0.9K
12:06 32.31 32.31 32.30 32.30 1.9K
12:07 32.30 32.30 32.29 32.29 1.0K
12:08 32.29 32.29 32.28 32.29 1.7K
12:09 32.29 32.31 32.29 32.31 1.7K
12:10 32.31 32.31 32.31 32.31 0.6K
12:11 32.31 32.31 32.31 32.31 0.6K
12:12 32.31 32.31 32.30 32.30 1.1K
12:13 32.30 32.31 32.30 32.30 0.7K
12:14 32.30 32.30 32.30 32.30 0.6K
12:15 32.30 32.31 32.30 32.30 1.0K
12:16 32.29 32.29 32.28 32.29 2.7K
12:17 32.29 32.29 32.28 32.28 0.6K
12:18 32.28 32.28 32.24 32.24 2.1K
12:19 32.24 32.26 32.24 32.26 5.4K
12:20 32.26 32.26 32.26 32.26 0.8K
12:21 32.26 32.26 32.26 32.26 0.5K
12:22 32.26 32.27 32.26 32.27 1.1K
12:23 32.27 32.28 32.27 32.28 2.1K
12:24 32.28 32.28 32.28 32.28 0.7K
12:25 32.28 32.28 32.28 32.28 0.6K
12:26 32.29 32.30 32.29 32.30 2.3K
12:27 32.30 32.30 32.30 32.30 0.5K
12:28 32.30 32.30 32.30 32.30 0.8K
12:29 32.30 32.30 32.30 32.30 0.9K
12:30 32.30 32.30 32.30 32.30 4.5K
12:31 32.30 32.30 32.30 32.30 0.3K
12:32 32.30 32.30 32.29 32.29 0.3K
12:33 32.29 32.29 32.29 32.29 2.0K
12:34 32.29 32.29 32.28 32.29 3.6K
12:35 32.28 32.28 32.28 32.28 0.5K
12:36 32.28 32.28 32.28 32.28 0.7K
12:37 32.29 32.29 32.27 32.27 3.9K
12:38 32.27 32.27 32.27 32.27 0.4K
12:39 32.27 32.28 32.27 32.28 0.8K
12:40 32.29 32.31 32.29 32.31 3.1K
12:41 32.31 32.32 32.31 32.32 3.5K
12:42 32.32 32.34 32.32 32.34 1.7K
12:43 32.34 32.34 32.34 32.34 0.4K
12:44 32.33 32.33 32.33 32.33 5.6K
12:45 32.31 32.32 32.31 32.32 1.6K
12:46 32.30 32.32 32.30 32.30 11.9K
12:47 32.30 32.30 32.29 32.29 2.0K
12:48 32.27 32.27 32.27 32.27 1.2K
12:49 32.27 32.28 32.27 32.28 2.5K
12:50 32.28 32.28 32.27 32.27 0.8K
12:51 32.25 32.25 32.24 32.24 1.7K
12:52 32.24 32.24 32.24 32.24 0.5K
12:53 32.25 32.25 32.24 32.25 0.9K
12:54 32.25 32.25 32.25 32.25 0.8K
12:55 32.25 32.25 32.25 32.25 0.4K
12:56 32.25 32.25 32.22 32.23 2.1K
12:57 32.22 32.22 32.22 32.22 0.8K
12:58 32.22 32.23 32.22 32.23 0.7K
12:59 32.22 32.24 32.22 32.24 1.4K
13:00 32.24 32.24 32.24 32.24 0.2K
13:01 32.23 32.23 32.23 32.23 1.1K
13:02 32.23 32.23 32.23 32.23 1.6K
13:03 32.23 32.24 32.23 32.24 1.5K
13:04 32.24 32.25 32.24 32.25 2.2K
13:05 32.25 32.25 32.25 32.25 1.0K
13:06 32.25 32.25 32.25 32.25 0.2K
13:07 32.25 32.26 32.25 32.26 1.5K
13:08 32.26 32.26 32.25 32.25 0.6K
13:09 32.26 32.26 32.24 32.24 1.4K
13:10 32.24 32.24 32.24 32.24 0.5K
13:11 32.24 32.26 32.24 32.26 3.6K
13:12 32.26 32.26 32.24 32.24 0.5K
13:13 32.24 32.25 32.24 32.25 0.5K
13:14 32.25 32.25 32.24 32.25 0.6K
13:15 32.25 32.25 32.25 32.25 1.4K
13:16 32.25 32.26 32.25 32.26 1.4K
13:17 32.26 32.26 32.25 32.26 3.6K
13:18 32.27 32.27 32.26 32.27 2.8K
13:19 32.27 32.31 32.27 32.29 2.8K
13:20 32.29 32.29 32.28 32.28 2.6K
13:21 32.28 32.28 32.28 32.28 0.4K
13:22 32.28 32.29 32.28 32.28 4.8K
13:23 32.28 32.29 32.28 32.29 0.2K
13:24 32.29 32.30 32.29 32.30 2.8K
13:25 32.29 32.29 32.29 32.29 2.0K
13:26 32.29 32.29 32.27 32.27 2.4K
13:27 32.27 32.27 32.26 32.26 0.6K
13:28 32.26 32.26 32.26 32.26 0.3K
13:29 32.26 32.26 32.24 32.25 5.4K
13:30 32.25 32.26 32.25 32.26 0.9K
13:31 32.26 32.26 32.25 32.25 0.5K
13:32 32.25 32.25 32.25 32.25 0.5K
13:33 32.26 32.26 32.26 32.26 1.2K
13:34 32.26 32.26 32.25 32.25 0.9K
13:35 32.25 32.25 32.24 32.24 3.0K
13:36 32.25 32.25 32.25 32.25 3.1K
13:37 32.25 32.25 32.25 32.25 0.5K
13:38 32.25 32.25 32.24 32.24 0.8K
13:39 32.24 32.25 32.24 32.25 0.6K
13:40 32.24 32.25 32.24 32.25 1.1K
13:41 32.25 32.25 32.24 32.24 0.5K
13:42 32.26 32.26 32.26 32.26 1.1K
13:43 32.26 32.26 32.25 32.25 0.9K
13:44 32.25 32.25 32.25 32.25 0.5K
13:45 32.25 32.26 32.25 32.26 0.3K
13:46 32.26 32.27 32.26 32.27 2.0K
13:47 32.27 32.27 32.27 32.27 1.5K
13:48 32.29 32.30 32.28 32.30 3.7K
13:49 32.30 32.30 32.29 32.30 1.0K
13:50 32.30 32.31 32.29 32.29 1.4K
13:51 32.29 32.30 32.29 32.30 0.6K
13:52 32.31 32.31 32.30 32.30 1.8K
13:53 32.30 32.31 32.30 32.31 0.5K
13:54 32.30 32.31 32.30 32.31 3.5K
13:55 32.31 32.31 32.30 32.31 1.4K
13:56 32.31 32.31 32.30 32.30 1.6K
13:57 32.30 32.31 32.30 32.31 3.5K
13:58 32.31 32.31 32.31 32.31 5.9K
13:59 32.31 32.32 32.31 32.32 1.1K
14:00 32.32 32.32 32.32 32.32 3.9K
14:01 32.33 32.33 32.32 32.32 1.3K
14:02 32.32 32.32 32.31 32.31 3.2K
14:03 32.31 32.31 32.31 32.31 2.1K
14:04 32.30 32.31 32.30 32.30 0.7K
14:05 32.30 32.30 32.29 32.29 0.8K
14:06 32.29 32.29 32.27 32.28 1.3K
14:07 32.29 32.29 32.28 32.28 0.7K
14:08 32.29 32.29 32.29 32.29 0.7K
14:09 32.30 32.30 32.30 32.30 3.6K
14:10 32.29 32.30 32.29 32.30 1.2K
14:11 32.30 32.30 32.29 32.30 1.9K
14:12 32.30 32.30 32.29 32.29 0.7K
14:13 32.30 32.30 32.30 32.30 0.3K
14:14 32.30 32.31 32.30 32.30 5.2K
14:15 32.29 32.29 32.29 32.29 0.4K
14:16 32.31 32.31 32.31 32.31 2.1K
14:17 32.31 32.31 32.31 32.31 0.6K
14:18 32.31 32.32 32.31 32.32 0.6K
14:19 32.32 32.32 32.32 32.32 0.7K
14:20 32.32 32.33 32.32 32.32 5.0K
14:21 32.32 32.32 32.31 32.31 2.6K
14:22 32.31 32.32 32.31 32.32 3.0K
14:23 32.32 32.32 32.30 32.30 2.4K
14:24 32.30 32.31 32.30 32.31 1.8K
14:25 32.31 32.32 32.31 32.32 0.5K
14:26 32.32 32.32 32.32 32.32 2.5K
14:27 32.33 32.33 32.32 32.33 0.9K
14:28 32.33 32.33 32.33 32.33 1.3K
14:29 32.33 32.33 32.33 32.33 0.8K
14:30 32.32 32.32 32.31 32.31 2.0K
14:31 32.31 32.33 32.31 32.32 1.2K
14:32 32.33 32.34 32.33 32.34 2.9K
14:33 32.35 32.35 32.35 32.35 0.1K
14:34 32.35 32.35 32.35 32.35 0.5K
14:35 32.34 32.36 32.34 32.36 4.1K
14:36 32.36 32.36 32.36 32.36 2.7K
14:37 32.36 32.36 32.35 32.35 0.6K
14:38 32.36 32.36 32.35 32.36 4.5K
14:39 32.36 32.36 32.36 32.36 5.5K
14:40 32.36 32.37 32.36 32.36 0.8K
14:41 32.37 32.37 32.37 32.37 0.5K
14:42 32.37 32.37 32.37 32.37 1.3K
14:43 32.37 32.37 32.36 32.36 2.4K
14:44 32.37 32.37 32.37 32.37 3.4K
14:45 32.37 32.37 32.37 32.37 1.0K
14:46 32.37 32.37 32.36 32.37 2.0K
14:47 32.37 32.37 32.36 32.37 1.1K
14:48 32.37 32.38 32.36 32.38 0.9K
14:49 32.37 32.37 32.37 32.37 2.3K
14:50 32.37 32.37 32.36 32.37 1.1K
14:51 32.37 32.37 32.37 32.37 0.3K
14:52 32.37 32.37 32.37 32.37 1.5K
14:53 32.37 32.37 32.36 32.37 1.1K
14:54 32.37 32.37 32.37 32.37 0.9K
14:55 32.37 32.37 32.36 32.36 2.0K
14:56 32.36 32.36 32.36 32.36 4.3K
14:57 32.37 32.37 32.37 32.37 1.6K
14:58 32.36 32.37 32.36 32.36 2.1K
14:59 32.36 32.36 32.36 32.36 0.6K
15:00 32.36 32.36 32.36 32.36 0.7K
15:01 32.36 32.36 32.36 32.36 1.0K
15:02 32.37 32.38 32.36 32.37 8.7K
15:03 32.37 32.39 32.37 32.39 3.3K
15:04 32.39 32.39 32.38 32.39 1.0K
15:05 32.39 32.39 32.39 32.39 3.3K
15:06 32.40 32.40 32.40 32.40 5.0K
15:07 32.40 32.40 32.40 32.40 2.3K
15:08 32.40 32.41 32.40 32.41 0.9K
15:09 32.41 32.41 32.40 32.41 2.7K
15:10 32.42 32.43 32.42 32.42 25.9K
15:11 32.42 32.43 32.42 32.43 1.2K
15:12 32.43 32.43 32.43 32.43 1.1K
15:13 32.43 32.43 32.42 32.43 0.9K
15:14 32.42 32.42 32.39 32.40 8.5K
15:15 32.40 32.40 32.40 32.40 4.1K
15:16 32.41 32.41 32.39 32.40 2.8K
15:17 32.40 32.41 32.40 32.40 1.6K
15:18 32.40 32.41 32.40 32.41 1.0K
15:19 32.40 32.41 32.40 32.41 10.4K
15:20 32.42 32.42 32.42 32.42 5.1K
15:21 32.43 32.43 32.42 32.42 1.1K
15:22 32.42 32.42 32.41 32.41 7.1K
15:23 32.40 32.41 32.40 32.41 1.4K
15:24 32.41 32.41 32.41 32.41 1.1K
15:25 32.41 32.41 32.40 32.41 1.3K
15:26 32.41 32.41 32.40 32.40 3.7K
15:27 32.40 32.41 32.40 32.40 4.6K
15:28 32.40 32.40 32.40 32.40 2.1K
15:29 32.39 32.39 32.38 32.38 3.6K
15:30 32.38 32.39 32.38 32.39 3.5K
15:31 32.39 32.39 32.38 32.39 1.2K
15:32 32.38 32.39 32.38 32.38 7.2K
15:33 32.38 32.38 32.37 32.37 7.7K
15:34 32.37 32.37 32.36 32.37 11.6K
15:35 32.37 32.37 32.36 32.37 1.7K
15:36 32.37 32.37 32.36 32.36 8.1K
15:37 32.36 32.36 32.36 32.36 3.9K
15:38 32.35 32.35 32.35 32.35 7.8K
15:39 32.35 32.37 32.35 32.37 7.6K
15:40 32.36 32.37 32.36 32.37 2.1K
15:41 32.36 32.37 32.36 32.37 18.9K
15:42 32.37 32.38 32.37 32.37 9.5K
15:43 32.37 32.38 32.37 32.37 3.9K
15:44 32.37 32.38 32.36 32.36 6.2K
15:45 32.36 32.36 32.35 32.35 8.3K
15:46 32.35 32.35 32.32 32.32 7.2K
15:47 32.34 32.34 32.33 32.33 5.7K
15:48 32.30 32.30 32.28 32.29 12.1K
15:49 32.28 32.29 32.28 32.28 5.2K
15:50 32.28 32.28 32.27 32.27 10.8K
15:51 32.26 32.28 32.26 32.28 9.2K
15:52 32.28 32.29 32.28 32.28 13.7K
15:53 32.29 32.29 32.28 32.29 9.7K
15:54 32.28 32.30 32.28 32.29 9.5K
15:55 32.28 32.30 32.28 32.30 16.6K
15:56 32.29 32.31 32.29 32.31 45.0K
15:57 32.32 32.32 32.30 32.30 27.1K
15:58 32.30 32.30 32.30 32.30 21.3K
15:59 32.31 32.33 32.30 32.33 27.6K
16:00 32.32 32.32 32.28 32.28 578.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available