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 32.19 32.28 32.19 32.28 7.2K
09:32 32.28 32.28 32.28 32.28 0.4K
09:33 32.28 32.28 32.24 32.24 0.8K
09:34 32.24 32.24 32.24 32.24 0.3K
09:35 32.17 32.22 32.17 32.22 0.6K
09:36 32.19 32.19 32.16 32.16 2.5K
09:37 32.16 32.20 32.16 32.20 17.3K
09:38 32.22 32.23 32.20 32.23 1.5K
09:39 32.20 32.20 32.20 32.20 0.9K
09:40 32.20 32.20 32.20 32.20 0.6K
09:41 32.19 32.19 32.19 32.19 1.3K
09:42 32.20 32.22 32.20 32.22 2.8K
09:43 32.22 32.22 32.22 32.22 0.8K
09:44 32.22 32.22 32.20 32.22 0.9K
09:45 32.21 32.23 32.20 32.20 2.4K
09:46 32.20 32.21 32.20 32.21 0.5K
09:47 32.21 32.21 32.21 32.21 0.3K
09:48 32.21 32.21 32.20 32.20 3.1K
09:49 32.20 32.21 32.20 32.21 1.7K
09:50 32.21 32.22 32.21 32.22 0.9K
09:51 32.22 32.22 32.19 32.19 1.2K
09:52 32.18 32.18 32.18 32.18 1.0K
09:53 32.18 32.18 32.15 32.16 1.9K
09:54 32.16 32.16 32.14 32.14 1.1K
09:55 32.14 32.14 32.13 32.13 1.0K
09:56 32.15 32.18 32.15 32.16 7.7K
09:57 32.13 32.13 32.11 32.11 0.8K
09:58 32.11 32.11 32.11 32.11 0.4K
09:59 32.09 32.11 32.09 32.11 0.4K
10:00 32.11 32.12 32.11 32.12 3.1K
10:01 32.12 32.13 32.12 32.12 2.6K
10:02 32.11 32.12 32.11 32.11 3.6K
10:03 32.12 32.12 32.08 32.08 2.8K
10:04 32.08 32.10 32.08 32.09 1.3K
10:05 32.09 32.09 32.09 32.09 0.1K
10:06 32.09 32.12 32.09 32.12 1.2K
10:07 32.12 32.12 32.11 32.11 1.6K
10:08 32.12 32.12 32.12 32.12 2.0K
10:09 32.12 32.13 32.12 32.12 0.6K
10:10 32.12 32.12 32.09 32.09 1.2K
10:11 32.09 32.09 32.09 32.09 0.4K
10:12 32.09 32.09 32.08 32.09 0.7K
10:13 32.09 32.09 32.08 32.08 1.3K
10:14 32.08 32.10 32.08 32.10 3.0K
10:15 32.10 32.11 32.10 32.11 0.6K
10:16 32.11 32.11 32.09 32.11 2.4K
10:17 32.15 32.15 32.15 32.15 1.7K
10:18 32.15 32.16 32.14 32.16 5.1K
10:19 32.16 32.16 32.13 32.13 2.4K
10:20 32.15 32.15 32.14 32.14 0.6K
10:21 32.14 32.15 32.14 32.14 2.1K
10:22 32.14 32.16 32.14 32.16 3.4K
10:23 32.16 32.20 32.16 32.20 0.9K
10:24 32.20 32.20 32.18 32.18 0.8K
10:25 32.18 32.22 32.18 32.19 1.9K
10:26 32.22 32.22 32.19 32.19 1.1K
10:27 32.19 32.21 32.17 32.17 4.7K
10:28 32.16 32.16 32.15 32.15 2.7K
10:29 32.15 32.15 32.13 32.13 1.6K
10:30 32.13 32.14 32.13 32.14 0.5K
10:31 32.14 32.15 32.14 32.15 1.8K
10:32 32.15 32.16 32.15 32.16 1.3K
10:33 32.16 32.16 32.16 32.16 0.3K
10:34 32.16 32.19 32.16 32.19 1.9K
10:35 32.16 32.18 32.16 32.18 5.0K
10:36 32.18 32.18 32.17 32.17 0.9K
10:37 32.17 32.17 32.17 32.17 0.4K
10:38 32.17 32.17 32.17 32.17 1.3K
10:39 32.17 32.17 32.13 32.13 1.5K
10:40 32.13 32.14 32.13 32.14 3.5K
10:41 32.14 32.14 32.14 32.14 1.2K
10:42 32.14 32.15 32.14 32.15 2.0K
10:43 32.15 32.16 32.14 32.14 0.7K
10:44 32.15 32.15 32.15 32.15 1.3K
10:45 32.15 32.15 32.14 32.15 2.1K
10:46 32.15 32.15 32.14 32.15 2.2K
10:47 32.15 32.15 32.15 32.15 0.3K
10:48 32.13 32.14 32.12 32.14 4.8K
10:49 32.13 32.13 32.13 32.13 1.0K
10:50 32.13 32.13 32.13 32.13 0.9K
10:51 32.14 32.14 32.14 32.14 2.8K
10:52 32.12 32.12 32.12 32.12 2.2K
10:53 32.09 32.11 32.09 32.11 4.1K
10:54 32.11 32.15 32.11 32.15 3.3K
10:55 32.15 32.15 32.15 32.15 2.7K
10:56 32.15 32.16 32.15 32.16 1.3K
10:57 32.16 32.16 32.16 32.16 0.7K
10:58 32.17 32.18 32.17 32.18 1.1K
10:59 32.16 32.16 32.16 32.16 1.2K
11:00 32.16 32.17 32.16 32.17 0.7K
11:01 32.17 32.17 32.16 32.16 2.4K
11:02 32.17 32.18 32.17 32.18 5.2K
11:03 32.18 32.19 32.18 32.18 4.6K
11:04 32.18 32.20 32.18 32.20 1.5K
11:05 32.20 32.22 32.20 32.22 1.4K
11:06 32.22 32.23 32.21 32.21 1.5K
11:07 32.21 32.21 32.18 32.18 2.7K
11:08 32.18 32.18 32.18 32.18 0.4K
11:09 32.17 32.17 32.17 32.17 9.8K
11:10 32.17 32.18 32.17 32.18 2.2K
11:11 32.18 32.21 32.18 32.21 1.6K
11:12 32.21 32.21 32.21 32.21 1.7K
11:13 32.21 32.21 32.18 32.18 4.9K
11:14 32.18 32.18 32.16 32.16 1.4K
11:15 32.14 32.15 32.14 32.15 1.8K
11:16 32.16 32.16 32.16 32.16 0.2K
11:17 32.16 32.16 32.16 32.16 1.1K
11:18 32.16 32.16 32.13 32.13 2.1K
11:19 32.14 32.14 32.14 32.14 0.5K
11:20 32.14 32.15 32.14 32.15 0.9K
11:21 32.15 32.15 32.13 32.13 2.0K
11:22 32.13 32.14 32.13 32.14 0.4K
11:23 32.14 32.16 32.14 32.16 21.1K
11:24 32.14 32.15 32.14 32.15 2.2K
11:25 32.15 32.15 32.14 32.14 1.5K
11:26 32.15 32.15 32.14 32.14 2.4K
11:27 32.14 32.14 32.14 32.14 0.9K
11:28 32.15 32.15 32.15 32.15 0.8K
11:29 32.15 32.16 32.15 32.16 7.4K
11:30 32.17 32.17 32.17 32.17 0.9K
11:31 32.18 32.18 32.17 32.17 2.5K
11:32 32.18 32.18 32.18 32.18 1.5K
11:33 32.19 32.19 32.18 32.18 0.9K
11:34 32.19 32.23 32.19 32.23 6.1K
11:35 32.21 32.22 32.21 32.22 2.8K
11:36 32.22 32.24 32.22 32.24 5.3K
11:37 32.23 32.23 32.22 32.22 1.6K
11:38 32.22 32.23 32.22 32.23 0.6K
11:39 32.24 32.24 32.22 32.22 1.8K
11:40 32.22 32.23 32.21 32.21 6.0K
11:41 32.20 32.21 32.20 32.21 2.1K
11:42 32.21 32.21 32.20 32.20 2.2K
11:43 32.20 32.20 32.19 32.19 1.7K
11:44 32.17 32.18 32.17 32.18 2.1K
11:45 32.18 32.19 32.18 32.19 1.3K
11:46 32.19 32.19 32.19 32.19 0.4K
11:47 32.19 32.19 32.18 32.18 1.0K
11:48 32.18 32.18 32.18 32.18 1.3K
11:49 32.18 32.18 32.18 32.18 0.6K
11:50 32.20 32.20 32.20 32.20 0.8K
11:51 32.20 32.20 32.20 32.20 0.6K
11:52 32.20 32.20 32.20 32.20 0.4K
11:53 32.21 32.22 32.21 32.22 2.6K
11:54 32.22 32.22 32.22 32.22 2.0K
11:55 32.22 32.23 32.21 32.23 5.0K
11:56 32.21 32.21 32.21 32.21 1.5K
11:57 32.21 32.21 32.21 32.21 1.2K
11:58 32.19 32.19 32.19 32.19 2.9K
11:59 32.19 32.19 32.19 32.19 2.9K
12:00 32.19 32.19 32.17 32.18 2.6K
12:01 32.18 32.18 32.18 32.18 1.6K
12:02 32.18 32.18 32.18 32.18 0.8K
12:03 32.18 32.19 32.18 32.19 0.9K
12:04 32.18 32.19 32.17 32.19 4.4K
12:05 32.19 32.21 32.19 32.21 0.9K
12:06 32.21 32.21 32.20 32.20 1.3K
12:07 32.20 32.21 32.20 32.21 1.8K
12:08 32.21 32.23 32.21 32.23 0.7K
12:09 32.23 32.24 32.23 32.24 1.8K
12:10 32.24 32.25 32.24 32.25 0.5K
12:11 32.25 32.25 32.23 32.23 1.9K
12:12 32.23 32.23 32.23 32.23 1.1K
12:13 32.23 32.24 32.23 32.24 1.0K
12:14 32.22 32.23 32.22 32.23 2.6K
12:15 32.23 32.23 32.22 32.22 0.5K
12:16 32.23 32.23 32.23 32.23 1.3K
12:17 32.23 32.23 32.22 32.22 1.7K
12:18 32.22 32.23 32.22 32.23 1.4K
12:19 32.24 32.24 32.24 32.24 16.1K
12:20 32.24 32.25 32.24 32.25 4.2K
12:21 32.25 32.25 32.24 32.25 2.7K
12:22 32.25 32.25 32.25 32.25 2.4K
12:23 32.26 32.26 32.23 32.23 2.9K
12:24 32.23 32.25 32.23 32.25 2.5K
12:25 32.25 32.25 32.25 32.25 1.3K
12:26 32.25 32.25 32.25 32.25 2.7K
12:27 32.25 32.26 32.25 32.26 0.5K
12:28 32.26 32.26 32.25 32.25 5.6K
12:29 32.25 32.25 32.25 32.25 1.2K
12:30 32.25 32.27 32.25 32.27 4.7K
12:31 32.27 32.29 32.27 32.28 3.8K
12:32 32.29 32.29 32.28 32.28 1.5K
12:33 32.29 32.29 32.28 32.28 4.3K
12:34 32.27 32.27 32.27 32.27 4.2K
12:35 32.28 32.29 32.27 32.29 8.4K
12:36 32.30 32.30 32.30 32.30 1.5K
12:37 32.30 32.32 32.30 32.32 9.6K
12:38 32.32 32.34 32.31 32.34 2.1K
12:39 32.32 32.32 32.31 32.31 27.4K
12:40 32.31 32.31 32.30 32.31 15.1K
12:41 32.33 32.33 32.32 32.32 2.6K
12:42 32.32 32.33 32.32 32.33 30.8K
12:43 32.33 32.34 32.33 32.34 23.1K
12:44 32.34 32.35 32.34 32.35 2.5K
12:45 32.34 32.34 32.34 32.34 4.5K
12:46 32.35 32.36 32.35 32.36 1.0K
12:47 32.36 32.36 32.35 32.35 3.8K
12:48 32.35 32.35 32.33 32.34 5.0K
12:49 32.35 32.35 32.34 32.34 1.0K
12:50 32.34 32.34 32.30 32.31 3.1K
12:51 32.30 32.31 32.30 32.31 1.2K
12:52 32.32 32.34 32.32 32.34 4.9K
12:53 32.34 32.34 32.34 32.34 2.2K
12:54 32.37 32.37 32.36 32.37 1.9K
12:55 32.36 32.37 32.36 32.37 1.2K
12:56 32.37 32.37 32.36 32.36 0.8K
12:57 32.37 32.38 32.37 32.37 1.7K
12:58 32.37 32.39 32.37 32.38 1.0K
12:59 32.39 32.39 32.38 32.39 6.9K
13:00 32.39 32.39 32.38 32.38 4.1K
13:01 32.39 32.40 32.39 32.40 0.9K
13:02 32.40 32.40 32.40 32.40 0.7K
13:03 32.40 32.42 32.40 32.42 11.6K
13:04 32.42 32.42 32.42 32.42 1.4K
13:05 32.42 32.42 32.42 32.42 0.9K
13:06 32.42 32.42 32.41 32.42 1.0K
13:07 32.42 32.42 32.42 32.42 2.1K
13:08 32.42 32.42 32.41 32.41 2.3K
13:09 32.41 32.42 32.41 32.41 2.4K
13:10 32.41 32.41 32.41 32.41 0.9K
13:11 32.42 32.42 32.42 32.42 1.2K
13:12 32.42 32.43 32.42 32.43 1.9K
13:13 32.44 32.46 32.44 32.46 1.0K
13:14 32.46 32.46 32.45 32.46 2.7K
13:15 32.46 32.46 32.46 32.46 1.6K
13:16 32.47 32.48 32.47 32.48 1.6K
13:17 32.48 32.49 32.48 32.49 1.1K
13:18 32.49 32.50 32.49 32.50 1.2K
13:19 32.50 32.50 32.49 32.49 24.7K
13:20 32.49 32.49 32.49 32.49 2.8K
13:21 32.49 32.50 32.49 32.50 8.4K
13:22 32.50 32.50 32.49 32.49 10.2K
13:23 32.49 32.50 32.49 32.49 1.3K
13:24 32.50 32.50 32.49 32.50 1.1K
13:25 32.50 32.50 32.50 32.50 1.4K
13:26 32.50 32.50 32.49 32.49 6.5K
13:27 32.49 32.49 32.49 32.49 1.6K
13:28 32.49 32.50 32.49 32.50 3.0K
13:29 32.50 32.50 32.49 32.50 3.5K
13:30 32.49 32.49 32.48 32.49 4.3K
13:31 32.49 32.49 32.48 32.49 0.8K
13:32 32.47 32.49 32.47 32.49 3.8K
13:33 32.49 32.49 32.49 32.49 3.3K
13:34 32.49 32.51 32.49 32.51 6.5K
13:35 32.51 32.52 32.51 32.52 0.8K
13:36 32.52 32.52 32.50 32.50 3.3K
13:37 32.50 32.50 32.50 32.50 1.0K
13:38 32.50 32.50 32.50 32.50 1.2K
13:39 32.50 32.50 32.50 32.50 1.0K
13:40 32.50 32.50 32.50 32.50 6.3K
13:41 32.50 32.50 32.48 32.48 2.5K
13:42 32.48 32.48 32.48 32.48 0.8K
13:43 32.48 32.48 32.47 32.47 0.9K
13:44 32.47 32.48 32.45 32.45 3.8K
13:45 32.45 32.45 32.45 32.45 2.3K
13:46 32.45 32.45 32.44 32.45 1.0K
13:47 32.45 32.47 32.45 32.47 49.9K
13:48 32.47 32.47 32.44 32.45 20.9K
13:49 32.45 32.45 32.44 32.44 51.0K
13:50 32.44 32.44 32.44 32.44 1.4K
13:51 32.41 32.41 32.39 32.40 5.2K
13:52 32.40 32.40 32.38 32.40 3.2K
13:53 32.40 32.40 32.40 32.40 6.9K
13:54 32.40 32.40 32.40 32.40 2.5K
13:55 32.37 32.40 32.37 32.40 3.4K
13:56 32.40 32.40 32.38 32.39 3.3K
13:57 32.39 32.39 32.39 32.39 1.1K
13:58 32.39 32.39 32.38 32.39 0.9K
13:59 32.41 32.44 32.41 32.44 12.1K
14:00 32.44 32.44 32.43 32.43 2.9K
14:01 32.43 32.44 32.43 32.44 1.7K
14:02 32.45 32.45 32.45 32.45 1.5K
14:03 32.46 32.48 32.46 32.48 2.5K
14:04 32.48 32.49 32.48 32.49 13.1K
14:05 32.50 32.50 32.49 32.50 2.2K
14:06 32.49 32.49 32.48 32.48 3.6K
14:07 32.49 32.49 32.48 32.49 1.5K
14:08 32.49 32.49 32.48 32.48 4.0K
14:09 32.48 32.48 32.48 32.48 2.1K
14:10 32.48 32.48 32.46 32.47 3.5K
14:11 32.47 32.49 32.47 32.49 8.3K
14:12 32.49 32.50 32.49 32.50 1.5K
14:13 32.50 32.51 32.48 32.48 5.2K
14:14 32.49 32.50 32.49 32.50 1.4K
14:15 32.51 32.51 32.51 32.51 1.3K
14:16 32.51 32.51 32.50 32.51 7.6K
14:17 32.51 32.51 32.51 32.51 1.4K
14:18 32.51 32.51 32.50 32.50 8.0K
14:19 32.51 32.51 32.50 32.50 3.9K
14:20 32.50 32.51 32.50 32.51 1.4K
14:21 32.51 32.52 32.51 32.51 2.1K
14:22 32.52 32.53 32.52 32.53 2.1K
14:23 32.52 32.52 32.51 32.51 3.1K
14:24 32.51 32.53 32.51 32.53 2.9K
14:25 32.53 32.54 32.53 32.54 2.0K
14:26 32.54 32.55 32.54 32.55 4.1K
14:27 32.55 32.55 32.52 32.53 2.7K
14:28 32.53 32.53 32.53 32.53 2.7K
14:29 32.53 32.54 32.53 32.54 0.9K
14:30 32.53 32.54 32.53 32.54 1.9K
14:31 32.54 32.55 32.54 32.55 1.4K
14:32 32.55 32.55 32.55 32.55 1.0K
14:33 32.55 32.56 32.55 32.56 11.6K
14:34 32.58 32.58 32.58 32.58 12.5K
14:35 32.59 32.59 32.56 32.56 11.0K
14:36 32.56 32.57 32.56 32.56 3.5K
14:37 32.57 32.57 32.56 32.56 2.3K
14:38 32.57 32.57 32.56 32.57 2.4K
14:39 32.55 32.55 32.54 32.55 3.9K
14:40 32.55 32.55 32.55 32.55 2.2K
14:41 32.55 32.55 32.55 32.55 4.1K
14:42 32.55 32.55 32.54 32.55 5.2K
14:43 32.55 32.56 32.55 32.56 1.1K
14:44 32.56 32.56 32.56 32.56 1.1K
14:45 32.56 32.57 32.56 32.56 2.9K
14:46 32.56 32.56 32.56 32.56 1.5K
14:47 32.56 32.56 32.54 32.54 6.1K
14:48 32.54 32.54 32.52 32.53 2.4K
14:49 32.53 32.53 32.52 32.53 2.0K
14:50 32.52 32.52 32.52 32.52 1.8K
14:51 32.52 32.52 32.50 32.50 6.0K
14:52 32.52 32.52 32.50 32.51 12.4K
14:53 32.46 32.47 32.42 32.46 14.7K
14:54 32.47 32.50 32.47 32.49 28.9K
14:55 32.47 32.47 32.45 32.46 3.9K
14:56 32.46 32.47 32.46 32.47 2.2K
14:57 32.47 32.50 32.47 32.50 2.7K
14:58 32.50 32.55 32.50 32.51 35.0K
14:59 32.51 32.54 32.51 32.54 2.0K
15:00 32.54 32.56 32.54 32.56 2.8K
15:01 32.56 32.56 32.54 32.55 3.5K
15:02 32.54 32.55 32.54 32.55 4.0K
15:03 32.55 32.56 32.54 32.54 3.3K
15:04 32.55 32.56 32.55 32.55 4.5K
15:05 32.56 32.56 32.46 32.46 24.8K
15:06 32.47 32.48 32.47 32.48 2.9K
15:07 32.48 32.48 32.45 32.45 15.8K
15:08 32.46 32.48 32.46 32.48 9.2K
15:09 32.48 32.49 32.48 32.49 1.7K
15:10 32.49 32.50 32.49 32.50 2.6K
15:11 32.51 32.52 32.51 32.52 3.9K
15:12 32.53 32.54 32.53 32.54 1.9K
15:13 32.51 32.52 32.51 32.52 4.6K
15:14 32.52 32.53 32.52 32.53 2.2K
15:15 32.49 32.49 32.47 32.49 30.0K
15:16 32.49 32.50 32.49 32.49 14.5K
15:17 32.49 32.49 32.48 32.48 18.0K
15:18 32.48 32.50 32.48 32.50 13.3K
15:19 32.49 32.50 32.49 32.49 9.9K
15:20 32.50 32.52 32.50 32.51 6.8K
15:21 32.51 32.52 32.51 32.52 2.1K
15:22 32.53 32.53 32.52 32.52 3.1K
15:23 32.52 32.52 32.52 32.52 1.4K
15:24 32.52 32.52 32.52 32.52 1.9K
15:25 32.52 32.52 32.52 32.52 1.6K
15:26 32.52 32.52 32.52 32.52 4.5K
15:27 32.52 32.52 32.52 32.52 2.3K
15:28 32.53 32.53 32.53 32.53 5.4K
15:29 32.53 32.53 32.52 32.52 1.5K
15:30 32.52 32.52 32.52 32.52 3.1K
15:31 32.52 32.52 32.49 32.49 9.3K
15:32 32.49 32.50 32.49 32.50 4.1K
15:33 32.50 32.50 32.50 32.50 3.1K
15:34 32.50 32.50 32.49 32.50 5.2K
15:35 32.48 32.49 32.48 32.48 2.9K
15:36 32.48 32.49 32.47 32.47 5.5K
15:37 32.45 32.46 32.45 32.46 7.6K
15:38 32.46 32.48 32.46 32.47 12.2K
15:39 32.47 32.47 32.45 32.45 58.4K
15:40 32.45 32.47 32.45 32.47 9.6K
15:41 32.47 32.47 32.46 32.46 5.2K
15:42 32.46 32.48 32.46 32.48 3.5K
15:43 32.50 32.50 32.49 32.50 7.9K
15:44 32.50 32.50 32.49 32.50 4.3K
15:45 32.50 32.50 32.48 32.48 11.5K
15:46 32.49 32.49 32.48 32.48 7.4K
15:47 32.49 32.51 32.47 32.51 100.6K
15:48 32.51 32.51 32.51 32.51 13.3K
15:49 32.51 32.51 32.48 32.51 33.9K
15:50 32.51 32.51 32.49 32.49 12.6K
15:51 32.48 32.49 32.45 32.49 25.0K
15:52 32.48 32.49 32.47 32.47 13.9K
15:53 32.47 32.47 32.44 32.46 22.2K
15:54 32.46 32.46 32.43 32.43 13.5K
15:55 32.45 32.47 32.44 32.47 25.0K
15:56 32.46 32.47 32.46 32.47 19.2K
15:57 32.48 32.50 32.48 32.48 52.3K
15:58 32.48 32.51 32.48 32.51 29.8K
15:59 32.51 32.52 32.51 32.51 33.4K
16:00 32.51 32.51 32.48 32.50 711.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available