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 32.26 32.93 32.26 32.31 5.2K
09:32 32.16 32.23 32.16 32.16 2.8K
09:33 32.16 32.16 32.16 32.16 0.9K
09:34 32.20 32.20 32.15 32.15 2.9K
09:35 32.15 32.15 32.15 32.15 0.6K
09:36 32.15 32.17 32.10 32.17 8.8K
09:37 32.16 32.16 32.01 32.01 7.5K
09:38 32.01 32.06 32.01 32.06 0.4K
09:39 32.06 32.08 32.06 32.08 3.2K
09:40 32.08 32.08 32.08 32.08 2.4K
09:41 32.08 32.11 32.08 32.11 1.1K
09:42 32.10 32.10 32.07 32.10 5.2K
09:43 32.10 32.10 32.09 32.09 1.1K
09:44 32.03 32.03 31.99 31.99 1.8K
09:45 31.99 32.01 31.99 31.99 1.4K
09:46 31.99 31.99 31.99 31.99 0.8K
09:47 31.93 31.93 31.92 31.92 1.7K
09:48 31.95 32.00 31.94 32.00 4.5K
09:49 32.00 32.00 32.00 32.00 0.8K
09:50 32.00 32.00 32.00 32.00 0.1K
09:51 32.00 32.00 31.99 31.99 1.0K
09:52 31.95 31.95 31.84 31.88 9.7K
09:53 31.88 31.88 31.86 31.86 0.6K
09:54 31.86 31.87 31.84 31.84 1.5K
09:55 31.84 31.84 31.80 31.80 1.8K
09:56 31.80 31.80 31.76 31.78 8.7K
09:57 31.78 31.78 31.78 31.78 6.5K
09:58 31.78 31.78 31.76 31.77 2.0K
09:59 31.77 31.78 31.77 31.78 3.0K
10:00 31.76 31.76 31.76 31.76 52.0K
10:01 31.73 31.73 31.73 31.73 2.1K
10:02 31.77 31.77 31.76 31.76 2.2K
10:03 31.76 31.76 31.75 31.75 1.1K
10:04 31.75 31.75 31.71 31.71 0.7K
10:05 31.71 31.74 31.71 31.74 1.6K
10:06 31.73 31.73 31.73 31.73 1.0K
10:07 31.73 31.75 31.73 31.74 18.0K
10:08 31.76 31.82 31.76 31.82 2.3K
10:09 31.82 31.84 31.82 31.84 1.3K
10:10 31.87 31.87 31.85 31.85 3.2K
10:11 31.85 31.85 31.81 31.81 1.1K
10:12 31.81 31.85 31.81 31.85 0.7K
10:13 31.85 31.92 31.85 31.92 4.9K
10:14 31.92 31.92 31.92 31.92 50.7K
10:15 31.92 31.95 31.92 31.95 2.3K
10:16 31.95 31.95 31.95 31.95 1.8K
10:17 31.95 32.01 31.95 32.01 0.8K
10:18 32.01 32.01 32.01 32.01 1.3K
10:19 32.00 32.00 31.99 31.99 27.8K
10:20 31.99 31.99 31.99 31.99 1.5K
10:21 31.99 31.99 31.99 31.99 0.7K
10:22 31.99 31.99 31.98 31.98 5.0K
10:23 31.97 31.97 31.97 31.97 0.9K
10:24 31.99 31.99 31.99 31.99 5.1K
10:25 31.97 31.97 31.94 31.94 1.8K
10:26 31.94 31.95 31.94 31.94 1.8K
10:27 31.94 31.94 31.93 31.93 0.2K
10:28 31.93 31.93 31.93 31.93 0.3K
10:29 31.93 31.93 31.91 31.93 0.4K
10:30 31.93 31.93 31.92 31.92 0.3K
10:31 31.94 31.95 31.94 31.95 2.1K
10:32 31.95 31.95 31.95 31.95 1.8K
10:33 31.95 31.97 31.95 31.96 4.4K
10:34 31.96 31.99 31.96 31.99 1.7K
10:35 31.98 31.98 31.97 31.97 1.7K
10:36 31.96 31.96 31.91 31.91 3.9K
10:37 31.91 31.91 31.91 31.91 1.5K
10:38 31.94 31.94 31.94 31.94 7.5K
10:39 31.94 31.94 31.93 31.93 2.2K
10:40 31.91 31.92 31.91 31.92 2.4K
10:41 31.90 31.90 31.89 31.89 2.1K
10:42 31.89 31.94 31.89 31.94 3.7K
10:43 31.98 32.00 31.97 31.98 5.1K
10:44 31.99 31.99 31.96 31.96 3.0K
10:45 31.96 31.97 31.96 31.97 2.0K
10:46 31.97 31.97 31.96 31.96 1.3K
10:47 31.96 31.99 31.96 31.98 4.0K
10:48 31.98 31.99 31.98 31.99 1.1K
10:49 31.99 31.99 31.99 31.99 0.1K
10:50 31.99 31.99 31.99 31.99 2.3K
10:51 32.00 32.00 32.00 32.00 1.8K
10:52 32.03 32.03 32.00 32.00 31.4K
10:53 32.00 32.00 31.97 31.99 3.8K
10:54 31.99 32.05 31.99 32.05 9.9K
10:55 32.03 32.04 32.03 32.04 4.0K
10:56 32.04 32.06 32.04 32.06 14.3K
10:57 32.06 32.08 32.06 32.08 2.0K
10:58 32.08 32.10 32.08 32.08 2.6K
10:59 32.08 32.08 32.08 32.08 0.1K
11:00 32.08 32.08 32.08 32.08 0.4K
11:01 32.10 32.10 32.06 32.06 20.2K
11:02 32.06 32.07 32.06 32.07 0.7K
11:03 32.07 32.07 32.07 32.07 1.0K
11:04 32.07 32.07 32.07 32.07 0.5K
11:05 32.08 32.08 32.07 32.08 1.2K
11:06 32.09 32.09 32.08 32.08 2.9K
11:07 32.08 32.08 32.08 32.08 1.8K
11:08 32.08 32.08 32.06 32.06 2.4K
11:09 32.06 32.06 32.06 32.06 1.3K
11:10 32.06 32.08 32.06 32.08 0.7K
11:11 32.08 32.10 32.08 32.09 6.0K
11:12 32.09 32.10 32.09 32.10 0.8K
11:13 32.13 32.14 32.12 32.14 1.6K
11:14 32.14 32.14 32.14 32.14 0.7K
11:15 32.15 32.19 32.15 32.19 3.8K
11:16 32.19 32.24 32.19 32.22 5.3K
11:17 32.20 32.20 32.20 32.20 1.4K
11:18 32.21 32.25 32.20 32.25 4.3K
11:19 32.29 32.32 32.29 32.32 5.7K
11:20 32.32 32.36 32.32 32.36 1.9K
11:21 32.36 32.36 32.34 32.34 4.0K
11:22 32.34 32.35 32.34 32.35 27.5K
11:23 32.35 32.35 32.33 32.33 2.8K
11:24 32.35 32.35 32.34 32.34 2.8K
11:25 32.34 32.36 32.34 32.35 0.8K
11:26 32.37 32.37 32.37 32.37 1.6K
11:27 32.35 32.36 32.35 32.35 4.0K
11:28 32.35 32.35 32.35 32.35 1.2K
11:29 32.35 32.35 32.35 32.35 1.2K
11:30 32.35 32.36 32.35 32.36 0.6K
11:31 32.37 32.40 32.37 32.40 5.3K
11:32 32.40 32.41 32.40 32.41 5.6K
11:33 32.41 32.43 32.41 32.41 3.6K
11:34 32.41 32.41 32.39 32.39 2.6K
11:35 32.39 32.40 32.39 32.40 0.5K
11:36 32.40 32.40 32.40 32.40 1.5K
11:37 32.40 32.40 32.40 32.40 0.7K
11:38 32.40 32.43 32.40 32.43 2.8K
11:39 32.43 32.43 32.38 32.38 1.0K
11:40 32.40 32.40 32.39 32.39 1.2K
11:41 32.39 32.39 32.38 32.38 4.7K
11:42 32.40 32.40 32.40 32.40 2.3K
11:43 32.40 32.40 32.37 32.37 8.6K
11:44 32.37 32.37 32.37 32.37 2.7K
11:45 32.36 32.36 32.36 32.36 1.0K
11:46 32.36 32.36 32.35 32.35 1.8K
11:47 32.35 32.35 32.35 32.35 0.8K
11:48 32.35 32.35 32.35 32.35 1.1K
11:49 32.35 32.35 32.35 32.35 0.7K
11:50 32.36 32.36 32.35 32.35 15.5K
11:51 32.35 32.35 32.33 32.33 0.8K
11:52 32.33 32.34 32.33 32.34 0.6K
11:53 32.34 32.37 32.34 32.37 4.3K
11:54 32.37 32.37 32.37 32.37 3.3K
11:55 32.37 32.37 32.37 32.37 1.5K
11:56 32.37 32.37 32.36 32.36 1.5K
11:57 32.36 32.36 32.36 32.36 1.8K
11:58 32.36 32.36 32.36 32.36 0.4K
11:59 32.36 32.36 32.33 32.33 2.7K
12:00 32.35 32.35 32.33 32.35 3.2K
12:01 32.35 32.35 32.34 32.34 1.1K
12:02 32.34 32.34 32.33 32.33 3.6K
12:03 32.33 32.35 32.33 32.35 5.9K
12:04 32.35 32.36 32.35 32.36 0.9K
12:05 32.36 32.36 32.36 32.36 0.8K
12:06 32.36 32.36 32.36 32.36 1.1K
12:07 32.35 32.38 32.35 32.38 2.4K
12:08 32.38 32.40 32.38 32.40 2.1K
12:09 32.40 32.41 32.40 32.40 1.2K
12:10 32.40 32.40 32.40 32.40 0.7K
12:11 32.40 32.42 32.40 32.42 3.0K
12:12 32.42 32.42 32.42 32.42 1.0K
12:13 32.42 32.42 32.42 32.42 0.9K
12:14 32.41 32.41 32.41 32.41 2.4K
12:15 32.41 32.41 32.40 32.40 0.5K
12:16 32.40 32.41 32.40 32.41 2.3K
12:17 32.40 32.40 32.40 32.40 2.1K
12:18 32.40 32.40 32.36 32.36 3.5K
12:19 32.36 32.38 32.36 32.38 1.5K
12:20 32.38 32.38 32.38 32.38 0.2K
12:21 32.38 32.39 32.38 32.39 1.4K
12:22 32.39 32.39 32.38 32.38 2.0K
12:23 32.38 32.38 32.38 32.38 0.6K
12:24 32.38 32.38 32.38 32.38 1.5K
12:25 32.37 32.38 32.37 32.38 0.8K
12:26 32.38 32.41 32.38 32.41 2.1K
12:27 32.41 32.41 32.40 32.40 2.8K
12:28 32.40 32.40 32.39 32.39 2.2K
12:29 32.39 32.39 32.39 32.39 0.2K
12:30 32.39 32.39 32.39 32.39 0.5K
12:31 32.39 32.40 32.39 32.40 4.1K
12:32 32.40 32.40 32.40 32.40 0.4K
12:33 32.39 32.40 32.39 32.40 12.7K
12:34 32.40 32.40 32.39 32.39 1.4K
12:35 32.39 32.39 32.39 32.39 1.4K
12:36 32.39 32.39 32.39 32.39 1.2K
12:37 32.39 32.39 32.37 32.37 2.9K
12:38 32.37 32.38 32.37 32.38 1.1K
12:39 32.38 32.38 32.37 32.37 1.5K
12:40 32.37 32.37 32.36 32.36 1.3K
12:41 32.36 32.36 32.36 32.36 1.8K
12:42 32.36 32.36 32.36 32.36 0.9K
12:43 32.36 32.38 32.36 32.38 1.4K
12:44 32.38 32.38 32.38 32.38 1.0K
12:45 32.38 32.38 32.37 32.37 2.3K
12:46 32.37 32.37 32.35 32.35 4.4K
12:47 32.35 32.35 32.35 32.35 0.8K
12:48 32.33 32.34 32.33 32.34 2.9K
12:49 32.34 32.34 32.34 32.34 0.9K
12:50 32.33 32.35 32.33 32.35 2.4K
12:51 32.35 32.37 32.35 32.37 1.1K
12:52 32.37 32.38 32.37 32.37 1.5K
12:53 32.36 32.38 32.36 32.37 9.6K
12:54 32.37 32.37 32.36 32.36 0.9K
12:55 32.36 32.36 32.35 32.35 1.1K
12:56 32.35 32.37 32.35 32.37 2.0K
12:57 32.37 32.38 32.37 32.38 0.5K
12:58 32.38 32.38 32.38 32.38 1.7K
12:59 32.37 32.37 32.37 32.37 0.8K
13:00 32.37 32.38 32.37 32.38 1.1K
13:01 32.38 32.38 32.37 32.37 2.5K
13:02 32.36 32.37 32.36 32.37 0.6K
13:03 32.37 32.37 32.37 32.37 1.3K
13:04 32.37 32.39 32.37 32.39 2.6K
13:05 32.38 32.38 32.37 32.37 2.3K
13:06 32.37 32.37 32.37 32.37 0.7K
13:07 32.37 32.37 32.37 32.37 1.1K
13:08 32.36 32.36 32.36 32.36 0.5K
13:09 32.35 32.35 32.35 32.35 2.2K
13:10 32.35 32.37 32.35 32.37 1.5K
13:11 32.37 32.37 32.37 32.37 0.9K
13:12 32.37 32.37 32.36 32.36 1.7K
13:13 32.36 32.36 32.36 32.36 1.3K
13:14 32.36 32.36 32.35 32.36 2.8K
13:15 32.36 32.38 32.36 32.38 1.0K
13:16 32.38 32.38 32.37 32.37 3.7K
13:17 32.37 32.39 32.37 32.39 0.8K
13:18 32.39 32.39 32.38 32.38 5.2K
13:19 32.38 32.38 32.38 32.38 2.1K
13:20 32.38 32.38 32.38 32.38 0.6K
13:21 32.38 32.38 32.38 32.38 1.1K
13:22 32.38 32.38 32.38 32.38 4.1K
13:23 32.38 32.39 32.38 32.39 0.9K
13:24 32.39 32.39 32.39 32.39 1.0K
13:25 32.39 32.41 32.39 32.40 4.2K
13:26 32.40 32.40 32.40 32.40 0.8K
13:27 32.40 32.40 32.40 32.40 1.3K
13:28 32.40 32.40 32.40 32.40 1.0K
13:29 32.40 32.41 32.40 32.41 9.3K
13:30 32.42 32.42 32.41 32.41 2.6K
13:31 32.41 32.41 32.39 32.39 10.3K
13:32 32.39 32.39 32.39 32.39 1.3K
13:33 32.39 32.39 32.38 32.38 0.6K
13:34 32.38 32.38 32.38 32.38 7.1K
13:35 32.38 32.38 32.38 32.38 1.4K
13:36 32.38 32.38 32.38 32.38 2.7K
13:37 32.41 32.42 32.41 32.42 1.9K
13:38 32.42 32.42 32.42 32.42 1.1K
13:39 32.42 32.42 32.42 32.42 1.5K
13:40 32.42 32.42 32.42 32.42 1.9K
13:41 32.42 32.42 32.42 32.42 4.1K
13:42 32.43 32.43 32.41 32.41 6.7K
13:43 32.41 32.41 32.41 32.41 0.2K
13:44 32.41 32.41 32.38 32.38 4.2K
13:45 32.38 32.38 32.38 32.38 0.5K
13:46 32.38 32.38 32.38 32.38 1.3K
13:47 32.37 32.38 32.37 32.38 0.4K
13:48 32.37 32.38 32.37 32.38 1.6K
13:49 32.38 32.38 32.37 32.38 0.6K
13:50 32.38 32.38 32.37 32.38 1.3K
13:51 32.38 32.39 32.38 32.39 4.8K
13:52 32.39 32.39 32.39 32.39 0.7K
13:53 32.38 32.38 32.38 32.38 39.7K
13:54 32.38 32.38 32.37 32.37 3.5K
13:55 32.38 32.38 32.38 32.38 3.9K
13:56 32.38 32.38 32.38 32.38 1.6K
13:57 32.38 32.39 32.38 32.39 0.9K
13:58 32.39 32.39 32.39 32.39 0.8K
13:59 32.40 32.40 32.39 32.39 2.0K
14:00 32.39 32.44 32.39 32.44 4.9K
14:01 32.44 32.44 32.43 32.44 13.4K
14:02 32.45 32.46 32.44 32.46 7.1K
14:03 32.45 32.46 32.45 32.46 4.0K
14:04 32.46 32.46 32.45 32.45 5.0K
14:05 32.45 32.45 32.44 32.44 2.6K
14:06 32.40 32.40 32.36 32.36 20.8K
14:07 32.36 32.36 32.35 32.35 0.9K
14:08 32.35 32.35 32.35 32.35 0.3K
14:09 32.35 32.35 32.33 32.35 0.3K
14:10 32.35 32.35 32.35 32.35 0.3K
14:11 32.35 32.35 32.35 32.35 1.0K
14:12 32.35 32.36 32.33 32.36 1.0K
14:13 32.35 32.35 32.34 32.34 4.2K
14:14 32.33 32.33 32.33 32.33 0.6K
14:15 32.33 32.33 32.32 32.32 1.1K
14:16 32.32 32.32 32.31 32.31 3.1K
14:17 32.31 32.31 32.29 32.29 0.7K
14:18 32.26 32.26 32.23 32.25 3.8K
14:19 32.25 32.27 32.25 32.27 1.3K
14:20 32.30 32.32 32.30 32.32 1.8K
14:21 32.32 32.34 32.32 32.34 2.3K
14:22 32.34 32.34 32.34 32.34 0.7K
14:23 32.34 32.38 32.34 32.37 4.8K
14:24 32.37 32.38 32.37 32.38 4.8K
14:25 32.38 32.39 32.38 32.39 2.6K
14:26 32.39 32.41 32.39 32.41 14.6K
14:27 32.41 32.41 32.38 32.38 13.7K
14:28 32.38 32.38 32.36 32.37 1.2K
14:29 32.37 32.38 32.36 32.38 6.4K
14:30 32.38 32.38 32.38 32.38 2.0K
14:31 32.38 32.40 32.38 32.40 2.8K
14:32 32.40 32.42 32.40 32.41 1.4K
14:33 32.41 32.41 32.41 32.41 2.6K
14:34 32.41 32.41 32.41 32.41 3.6K
14:35 32.41 32.41 32.40 32.40 2.1K
14:36 32.40 32.42 32.40 32.42 2.3K
14:37 32.41 32.41 32.40 32.41 2.1K
14:38 32.41 32.41 32.37 32.37 8.8K
14:39 32.37 32.39 32.37 32.39 1.3K
14:40 32.39 32.40 32.39 32.40 1.0K
14:41 32.40 32.41 32.40 32.41 0.8K
14:42 32.41 32.42 32.41 32.42 2.4K
14:43 32.42 32.42 32.41 32.41 2.0K
14:44 32.42 32.42 32.42 32.42 0.5K
14:45 32.42 32.42 32.42 32.42 3.5K
14:46 32.42 32.43 32.42 32.43 3.8K
14:47 32.42 32.43 32.42 32.43 4.6K
14:48 32.43 32.43 32.42 32.42 2.0K
14:49 32.42 32.42 32.42 32.42 0.6K
14:50 32.42 32.42 32.41 32.41 3.0K
14:51 32.40 32.40 32.40 32.40 3.3K
14:52 32.40 32.40 32.40 32.40 0.5K
14:53 32.40 32.40 32.40 32.40 1.2K
14:54 32.39 32.40 32.39 32.39 2.2K
14:55 32.39 32.40 32.39 32.40 1.3K
14:56 32.39 32.39 32.39 32.39 5.2K
14:57 32.39 32.42 32.39 32.42 3.3K
14:58 32.42 32.42 32.42 32.42 1.9K
14:59 32.40 32.41 32.40 32.41 2.4K
15:00 32.41 32.41 32.40 32.40 2.8K
15:01 32.40 32.42 32.40 32.42 5.1K
15:02 32.41 32.41 32.41 32.41 3.6K
15:03 32.44 32.44 32.43 32.43 5.3K
15:04 32.43 32.43 32.39 32.39 3.6K
15:05 32.39 32.40 32.39 32.40 2.3K
15:06 32.40 32.41 32.40 32.41 2.1K
15:07 32.41 32.41 32.41 32.41 1.0K
15:08 32.41 32.41 32.41 32.41 1.2K
15:09 32.41 32.41 32.39 32.39 3.7K
15:10 32.39 32.39 32.38 32.39 1.8K
15:11 32.39 32.39 32.38 32.39 4.5K
15:12 32.40 32.40 32.36 32.36 4.4K
15:13 32.36 32.37 32.36 32.37 0.8K
15:14 32.37 32.37 32.35 32.35 3.7K
15:15 32.35 32.35 32.34 32.34 1.9K
15:16 32.34 32.36 32.34 32.34 4.6K
15:17 32.34 32.34 32.30 32.30 3.2K
15:18 32.30 32.30 32.26 32.27 3.0K
15:19 32.27 32.27 32.27 32.27 2.7K
15:20 32.27 32.28 32.26 32.28 4.1K
15:21 32.28 32.29 32.28 32.29 4.6K
15:22 32.29 32.30 32.27 32.27 4.3K
15:23 32.27 32.27 32.25 32.26 4.5K
15:24 32.27 32.27 32.27 32.27 2.2K
15:25 32.27 32.27 32.27 32.27 3.8K
15:26 32.26 32.26 32.25 32.25 2.3K
15:27 32.26 32.29 32.26 32.29 5.5K
15:28 32.30 32.30 32.29 32.29 2.1K
15:29 32.29 32.29 32.25 32.26 4.1K
15:30 32.30 32.33 32.30 32.33 18.5K
15:31 32.33 32.33 32.32 32.32 9.1K
15:32 32.32 32.34 32.32 32.33 11.0K
15:33 32.33 32.33 32.30 32.30 20.0K
15:34 32.31 32.31 32.30 32.30 11.1K
15:35 32.29 32.29 32.29 32.29 2.2K
15:36 32.29 32.32 32.29 32.31 13.3K
15:37 32.31 32.31 32.30 32.31 3.5K
15:38 32.31 32.34 32.31 32.33 6.1K
15:39 32.33 32.36 32.33 32.36 3.9K
15:40 32.36 32.36 32.33 32.33 8.1K
15:41 32.34 32.34 32.30 32.31 8.8K
15:42 32.31 32.33 32.31 32.33 15.8K
15:43 32.34 32.34 32.31 32.31 5.2K
15:44 32.32 32.32 32.31 32.31 10.1K
15:45 32.31 32.32 32.30 32.31 3.3K
15:46 32.32 32.34 32.31 32.34 8.6K
15:47 32.34 32.34 32.33 32.34 4.9K
15:48 32.35 32.37 32.35 32.37 5.9K
15:49 32.37 32.37 32.35 32.35 5.1K
15:50 32.35 32.35 32.34 32.35 9.2K
15:51 32.34 32.35 32.34 32.35 9.6K
15:52 32.35 32.36 32.34 32.34 19.2K
15:53 32.34 32.36 32.34 32.36 8.8K
15:54 32.36 32.36 32.34 32.35 13.9K
15:55 32.34 32.34 32.32 32.33 13.0K
15:56 32.30 32.31 32.30 32.31 8.4K
15:57 32.32 32.32 32.28 32.28 35.2K
15:58 32.29 32.30 32.27 32.27 23.1K
15:59 32.27 32.27 32.25 32.25 21.9K
16:00 32.24 32.27 32.24 32.27 560.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available