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 32.64 32.69 32.64 32.69 8.5K
09:32 32.69 32.69 32.67 32.67 0.5K
09:33 32.56 32.59 32.56 32.59 1.8K
09:34 32.58 32.58 32.57 32.57 0.4K
09:35 32.57 32.61 32.57 32.61 3.2K
09:36 32.61 32.64 32.61 32.64 0.7K
09:37 32.64 32.66 32.64 32.66 0.8K
09:38 32.66 32.66 32.66 32.66 0.2K
09:39 32.66 32.66 32.66 32.66 0.6K
09:40 32.66 32.66 32.63 32.63 1.7K
09:41 32.63 32.63 32.56 32.56 1.3K
09:42 32.56 32.56 32.56 32.56 0.9K
09:43 32.56 32.56 32.46 32.46 1.5K
09:44 32.46 32.46 32.43 32.43 0.3K
09:45 32.43 32.43 32.43 32.43 1.1K
09:46 32.41 32.46 32.41 32.46 3.9K
09:47 32.46 32.49 32.46 32.49 0.6K
09:48 32.49 32.49 32.49 32.49 0.4K
09:49 32.49 32.49 32.48 32.48 1.0K
09:50 32.48 32.53 32.48 32.53 3.7K
09:51 32.53 32.53 32.53 32.53 0.4K
09:52 32.51 32.52 32.49 32.49 3.1K
09:53 32.49 32.50 32.48 32.49 1.8K
09:54 32.49 32.53 32.46 32.52 10.0K
09:55 32.52 32.52 32.49 32.49 1.0K
09:56 32.49 32.50 32.49 32.50 0.8K
09:57 32.48 32.52 32.48 32.52 0.5K
09:58 32.52 32.52 32.50 32.50 0.3K
09:59 32.50 32.56 32.50 32.56 3.6K
10:00 32.56 32.59 32.56 32.57 4.0K
10:01 32.57 32.57 32.57 32.57 0.2K
10:02 32.54 32.55 32.53 32.55 10.3K
10:03 32.55 32.55 32.54 32.54 0.2K
10:04 32.55 32.58 32.54 32.58 3.9K
10:05 32.58 32.58 32.55 32.55 1.5K
10:06 32.55 32.55 32.53 32.53 2.2K
10:07 32.54 32.55 32.53 32.53 3.0K
10:08 32.53 32.53 32.53 32.53 0.4K
10:09 32.53 32.53 32.49 32.49 1.3K
10:10 32.49 32.49 32.46 32.46 1.0K
10:11 32.46 32.51 32.46 32.49 4.6K
10:12 32.50 32.53 32.50 32.53 2.1K
10:13 32.53 32.53 32.48 32.48 2.4K
10:14 32.48 32.48 32.47 32.47 1.3K
10:15 32.48 32.51 32.48 32.51 6.5K
10:16 32.51 32.53 32.51 32.53 5.3K
10:17 32.56 32.56 32.56 32.56 0.5K
10:18 32.56 32.56 32.51 32.51 2.4K
10:19 32.53 32.53 32.53 32.53 1.4K
10:20 32.53 32.54 32.53 32.54 1.8K
10:21 32.54 32.57 32.54 32.57 1.0K
10:22 32.57 32.59 32.57 32.59 0.4K
10:23 32.59 32.59 32.59 32.59 1.3K
10:24 32.56 32.57 32.56 32.57 2.4K
10:25 32.57 32.57 32.57 32.57 0.5K
10:26 32.61 32.61 32.58 32.58 1.8K
10:27 32.58 32.58 32.58 32.58 0.6K
10:28 32.57 32.57 32.56 32.56 2.7K
10:29 32.56 32.56 32.56 32.56 1.1K
10:30 32.56 32.57 32.56 32.57 0.3K
10:31 32.57 32.57 32.56 32.56 3.2K
10:32 32.56 32.56 32.56 32.56 0.6K
10:33 32.56 32.56 32.56 32.56 0.2K
10:34 32.58 32.58 32.57 32.58 2.4K
10:35 32.58 32.58 32.54 32.55 8.7K
10:36 32.55 32.58 32.55 32.58 1.7K
10:37 32.58 32.58 32.58 32.58 1.1K
10:38 32.58 32.58 32.58 32.58 0.1K
10:39 32.56 32.56 32.55 32.55 0.6K
10:40 32.55 32.55 32.55 32.55 0.7K
10:41 32.55 32.55 32.55 32.55 1.0K
10:42 32.53 32.53 32.53 32.53 3.0K
10:43 32.53 32.53 32.51 32.51 1.9K
10:44 32.51 32.51 32.51 32.51 0.5K
10:45 32.51 32.51 32.51 32.51 0.3K
10:46 32.51 32.51 32.51 32.51 0.5K
10:47 32.51 32.54 32.51 32.54 3.4K
10:48 32.57 32.57 32.57 32.57 1.6K
10:49 32.57 32.57 32.57 32.57 0.4K
10:50 32.57 32.58 32.57 32.57 3.2K
10:51 32.53 32.57 32.53 32.57 5.8K
10:52 32.58 32.58 32.58 32.58 0.2K
10:53 32.58 32.59 32.58 32.59 3.2K
10:54 32.59 32.59 32.59 32.59 0.4K
10:55 32.58 32.58 32.58 32.58 0.4K
10:56 32.59 32.59 32.59 32.59 0.1K
10:57 32.59 32.59 32.59 32.59 2.6K
10:58 32.59 32.59 32.57 32.57 4.4K
10:59 32.55 32.56 32.55 32.56 1.8K
11:00 32.56 32.57 32.56 32.57 1.9K
11:01 32.57 32.58 32.57 32.58 5.2K
11:02 32.58 32.58 32.58 32.58 1.2K
11:03 32.58 32.58 32.54 32.54 2.8K
11:04 32.54 32.55 32.54 32.55 0.7K
11:05 32.55 32.55 32.54 32.54 0.9K
11:06 32.54 32.54 32.54 32.54 0.8K
11:07 32.54 32.56 32.54 32.56 3.4K
11:08 32.56 32.56 32.56 32.56 0.9K
11:09 32.56 32.56 32.56 32.56 0.6K
11:10 32.56 32.57 32.56 32.57 0.4K
11:11 32.57 32.58 32.57 32.58 2.0K
11:12 32.58 32.59 32.58 32.59 2.0K
11:13 32.59 32.59 32.59 32.59 0.2K
11:14 32.59 32.59 32.59 32.59 0.5K
11:15 32.59 32.61 32.59 32.61 3.2K
11:16 32.61 32.61 32.61 32.61 0.4K
11:17 32.61 32.64 32.61 32.64 2.4K
11:18 32.64 32.65 32.64 32.65 0.6K
11:19 32.65 32.65 32.63 32.63 4.6K
11:20 32.62 32.62 32.62 32.62 1.2K
11:21 32.63 32.64 32.63 32.63 4.0K
11:22 32.64 32.64 32.63 32.63 0.7K
11:23 32.63 32.63 32.62 32.62 1.1K
11:24 32.62 32.62 32.61 32.61 2.1K
11:25 32.61 32.62 32.61 32.62 0.6K
11:26 32.62 32.62 32.62 32.62 1.5K
11:27 32.62 32.62 32.62 32.62 1.5K
11:28 32.62 32.63 32.62 32.63 1.9K
11:29 32.63 32.64 32.63 32.64 1.9K
11:30 32.64 32.65 32.64 32.65 2.2K
11:31 32.65 32.65 32.64 32.64 0.7K
11:32 32.64 32.66 32.64 32.64 2.2K
11:33 32.64 32.64 32.64 32.64 0.7K
11:34 32.64 32.64 32.64 32.64 0.5K
11:35 32.64 32.66 32.64 32.65 3.1K
11:36 32.65 32.65 32.65 32.65 1.8K
11:37 32.65 32.65 32.65 32.65 1.3K
11:38 32.64 32.65 32.64 32.65 0.5K
11:39 32.65 32.65 32.65 32.65 0.7K
11:40 32.63 32.63 32.63 32.63 3.5K
11:41 32.64 32.65 32.63 32.65 3.8K
11:42 32.65 32.65 32.65 32.65 0.4K
11:43 32.65 32.65 32.65 32.65 1.0K
11:44 32.64 32.64 32.64 32.64 0.3K
11:45 32.64 32.64 32.63 32.63 1.5K
11:46 32.63 32.63 32.63 32.63 0.1K
11:47 32.63 32.63 32.63 32.63 0.3K
11:48 32.63 32.65 32.63 32.65 1.4K
11:49 32.65 32.66 32.65 32.66 0.9K
11:50 32.66 32.66 32.66 32.66 0.9K
11:51 32.66 32.67 32.66 32.67 0.5K
11:52 32.67 32.68 32.66 32.68 2.8K
11:53 32.68 32.69 32.68 32.69 0.8K
11:54 32.69 32.70 32.69 32.70 1.0K
11:55 32.70 32.71 32.70 32.71 0.4K
11:56 32.71 32.71 32.71 32.71 0.3K
11:57 32.71 32.71 32.70 32.70 0.9K
11:58 32.70 32.70 32.70 32.70 0.8K
11:59 32.70 32.71 32.69 32.69 5.6K
12:00 32.69 32.69 32.69 32.69 0.3K
12:01 32.74 32.74 32.74 32.74 0.3K
12:02 32.75 32.75 32.75 32.75 0.5K
12:03 32.74 32.74 32.72 32.72 4.3K
12:04 32.75 32.75 32.72 32.72 3.9K
12:05 32.72 32.72 32.72 32.72 0.2K
12:06 32.73 32.74 32.73 32.74 1.6K
12:07 32.73 32.74 32.73 32.74 0.3K
12:08 32.76 32.76 32.74 32.74 3.5K
12:09 32.74 32.76 32.74 32.74 3.0K
12:10 32.74 32.74 32.74 32.74 0.4K
12:11 32.75 32.75 32.75 32.75 0.8K
12:12 32.74 32.75 32.74 32.75 0.6K
12:13 32.75 32.75 32.75 32.75 0.1K
12:14 32.75 32.75 32.75 32.75 0.1K
12:15 32.76 32.76 32.76 32.76 1.5K
12:16 32.76 32.76 32.76 32.76 1.2K
12:17 32.76 32.76 32.76 32.76 1.1K
12:18 32.79 32.79 32.79 32.79 0.3K
12:19 32.78 32.78 32.78 32.78 2.7K
12:20 32.77 32.77 32.77 32.77 0.4K
12:21 32.78 32.78 32.78 32.78 1.3K
12:22 32.80 32.80 32.80 32.80 0.5K
12:23 32.78 32.78 32.78 32.78 3.9K
12:24 32.77 32.77 32.77 32.77 1.2K
12:25 32.78 32.78 32.77 32.77 0.9K
12:26 32.78 32.78 32.78 32.78 1.7K
12:27 32.77 32.78 32.77 32.78 0.3K
12:28 32.78 32.78 32.78 32.78 0.4K
12:29 32.79 32.79 32.78 32.78 3.3K
12:30 32.78 32.80 32.78 32.80 2.1K
12:31 32.78 32.78 32.78 32.78 1.0K
12:32 32.80 32.80 32.79 32.78 2.8K
12:33 32.79 32.79 32.75 32.75 7.4K
12:34 32.76 32.76 32.76 32.76 1.3K
12:35 32.78 32.78 32.77 32.77 1.4K
12:36 32.76 32.76 32.74 32.74 1.4K
12:37 32.77 32.77 32.74 32.74 1.1K
12:38 32.73 32.75 32.73 32.75 1.1K
12:39 32.74 32.75 32.73 32.75 0.4K
12:40 32.75 32.75 32.75 32.75 0.5K
12:41 32.75 32.75 32.75 32.75 0.6K
12:42 32.74 32.77 32.74 32.77 1.4K
12:43 32.77 32.80 32.77 32.80 16.4K
12:44 32.77 32.80 32.77 32.80 15.8K
12:45 32.78 32.78 32.78 32.78 2.5K
12:46 32.81 32.81 32.78 32.78 5.9K
12:47 32.83 32.83 32.78 32.78 5.7K
12:48 32.80 32.82 32.80 32.82 3.5K
12:49 32.80 32.80 32.80 32.80 1.4K
12:50 32.82 32.82 32.82 32.82 4.4K
12:51 32.82 32.82 32.82 32.82 7.4K
12:52 32.83 32.83 32.83 32.83 1.5K
12:53 32.83 32.83 32.83 32.83 0.9K
12:54 32.83 32.83 32.81 32.81 2.0K
12:55 32.81 32.81 32.81 32.81 0.4K
12:56 32.82 32.82 32.82 32.82 1.0K
12:57 32.83 32.83 32.83 32.83 0.6K
12:58 32.82 32.82 32.82 32.82 0.9K
12:59 32.83 32.83 32.82 32.82 0.6K
13:00 32.83 32.83 32.82 32.82 0.7K
13:01 32.83 32.83 32.83 32.83 0.5K
13:02 32.83 32.83 32.83 32.83 0.5K
13:03 32.83 32.83 32.83 32.83 0.9K
13:04 32.82 32.83 32.82 32.83 3.0K
13:05 32.83 32.83 32.83 32.83 3.4K
13:06 32.83 32.83 32.83 32.83 0.1K
13:07 32.81 32.84 32.81 32.84 1.6K
13:08 32.83 32.84 32.83 32.84 1.4K
13:09 32.84 32.85 32.84 32.85 1.9K
13:10 32.83 32.84 32.83 32.84 3.7K
13:11 32.85 32.85 32.83 32.84 3.4K
13:12 32.86 32.86 32.85 32.85 0.8K
13:13 32.89 32.89 32.89 32.89 0.8K
13:14 32.88 32.88 32.88 32.88 0.5K
13:15 32.88 32.88 32.88 32.88 0.7K
13:16 32.88 32.88 32.88 32.88 0.5K
13:17 32.88 32.88 32.88 32.88 3.8K
13:18 32.88 32.88 32.88 32.88 0.4K
13:19 32.88 32.88 32.88 32.88 0.6K
13:20 32.89 32.90 32.89 32.90 1.9K
13:21 32.91 32.91 32.91 32.91 0.5K
13:22 32.92 32.92 32.92 32.92 0.4K
13:23 32.92 32.92 32.92 32.92 1.8K
13:24 32.93 32.93 32.93 32.93 0.6K
13:25 32.93 32.93 32.93 32.93 0.2K
13:26 32.94 32.94 32.93 32.94 2.4K
13:27 32.94 32.94 32.94 32.94 2.7K
13:28 32.94 32.94 32.94 32.94 0.4K
13:29 32.97 32.97 32.97 32.97 0.1K
13:30 32.97 32.97 32.96 32.96 3.3K
13:31 32.96 32.96 32.96 32.96 0.3K
13:32 32.98 32.99 32.98 32.98 5.4K
13:33 32.98 32.98 32.97 32.97 4.3K
13:34 32.97 32.97 32.97 32.97 0.4K
13:35 32.98 32.99 32.98 32.99 0.7K
13:36 32.98 32.98 32.97 32.97 1.4K
13:37 32.99 32.99 32.97 32.97 1.2K
13:38 32.98 32.98 32.98 32.98 0.4K
13:39 32.99 32.99 32.99 32.99 4.1K
13:40 32.99 32.99 32.99 32.99 0.5K
13:41 32.98 32.98 32.98 32.98 2.8K
13:42 32.99 33.00 32.99 33.00 3.3K
13:43 32.98 33.00 32.98 33.00 3.3K
13:44 33.01 33.02 33.01 33.02 2.1K
13:45 33.02 33.02 33.01 33.01 2.6K
13:46 33.01 33.01 33.01 33.01 0.1K
13:47 33.02 33.02 33.01 33.02 1.4K
13:48 33.02 33.02 33.02 33.02 0.3K
13:49 33.03 33.04 33.03 33.04 1.7K
13:50 33.04 33.04 33.04 33.04 1.6K
13:51 33.07 33.07 33.06 33.06 2.6K
13:52 33.07 33.07 33.07 33.07 1.6K
13:53 33.07 33.07 33.07 33.07 1.3K
13:54 33.08 33.08 33.08 33.08 0.7K
13:55 33.09 33.09 33.08 33.09 2.7K
13:56 33.09 33.09 33.09 33.09 1.6K
13:57 33.09 33.09 33.09 33.09 0.6K
13:58 33.08 33.08 33.08 33.08 2.3K
13:59 33.08 33.08 33.08 33.08 1.0K
14:00 33.08 33.08 33.08 33.08 0.1K
14:01 33.08 33.09 33.08 33.08 0.9K
14:02 33.08 33.08 33.08 33.08 0.8K
14:03 33.12 33.12 33.10 33.11 8.5K
14:04 33.11 33.11 33.11 33.11 0.3K
14:05 33.11 33.11 33.11 33.11 1.3K
14:06 33.12 33.12 33.10 33.10 7.8K
14:07 33.10 33.10 33.10 33.10 0.4K
14:08 33.11 33.11 33.11 33.11 0.9K
14:09 33.11 33.11 33.11 33.10 1.3K
14:10 33.13 33.13 33.13 33.13 0.2K
14:11 33.12 33.13 33.12 33.12 0.9K
14:12 33.12 33.12 33.11 33.12 4.1K
14:13 33.12 33.12 33.12 33.12 0.1K
14:14 33.10 33.12 33.10 33.12 7.4K
14:15 33.11 33.12 33.11 33.12 4.7K
14:16 33.12 33.12 33.12 33.12 2.5K
14:17 33.10 33.10 33.10 33.10 0.4K
14:18 33.11 33.11 33.11 33.10 0.6K
14:19 33.10 33.10 33.10 33.10 1.4K
14:20 33.12 33.12 33.12 33.12 1.2K
14:21 33.11 33.11 33.11 33.11 0.4K
14:22 33.11 33.11 33.09 33.09 5.5K
14:23 33.09 33.09 33.09 33.09 0.6K
14:24 33.09 33.09 33.09 33.09 0.6K
14:25 33.09 33.09 33.09 33.09 0.1K
14:26 33.09 33.09 33.09 33.09 1.2K
14:27 33.09 33.09 33.09 33.09 0.6K
14:28 33.09 33.09 33.09 33.09 0.9K
14:29 33.09 33.09 33.09 33.09 2.7K
14:30 33.09 33.09 33.09 33.09 0.6K
14:31 33.10 33.10 33.10 33.10 0.8K
14:32 33.10 33.10 33.10 33.10 1.5K
14:33 33.12 33.12 33.10 33.10 4.8K
14:34 33.11 33.11 33.11 33.10 0.7K
14:35 33.11 33.11 33.11 33.10 2.5K
14:36 33.11 33.11 33.11 33.10 1.8K
14:37 33.10 33.10 33.10 33.10 5.7K
14:38 33.11 33.11 33.10 33.10 4.3K
14:39 33.09 33.09 33.09 33.09 0.6K
14:40 33.08 33.09 33.08 33.09 2.6K
14:41 33.08 33.09 33.08 33.09 0.9K
14:42 33.09 33.09 33.09 33.09 0.1K
14:43 33.09 33.09 33.09 33.09 1.0K
14:44 33.09 33.09 33.08 33.09 4.1K
14:45 33.09 33.09 33.07 33.07 5.7K
14:46 33.09 33.09 33.07 33.07 5.3K
14:47 33.07 33.07 33.07 33.07 0.2K
14:48 33.08 33.08 33.08 33.08 0.9K
14:49 33.09 33.09 33.09 33.09 1.9K
14:50 33.08 33.08 33.08 33.08 2.3K
14:51 33.08 33.08 33.07 33.07 2.6K
14:52 33.08 33.08 33.07 33.07 2.1K
14:53 33.07 33.07 33.07 33.07 0.5K
14:54 33.06 33.07 33.06 33.07 4.3K
14:55 33.07 33.07 33.07 33.07 1.6K
14:56 33.08 33.08 33.08 33.08 4.6K
14:57 33.07 33.08 33.07 33.08 3.5K
14:58 33.09 33.09 33.08 33.08 3.7K
14:59 33.08 33.08 33.08 33.08 1.3K
15:00 33.08 33.09 33.08 33.09 2.5K
15:01 33.09 33.09 33.08 33.08 3.9K
15:02 33.09 33.09 33.09 33.09 1.7K
15:03 33.10 33.10 33.10 33.10 1.0K
15:04 33.09 33.10 33.09 33.10 1.1K
15:05 33.09 33.09 33.09 33.09 3.2K
15:06 33.09 33.09 33.09 33.09 0.7K
15:07 33.09 33.10 33.09 33.10 3.1K
15:08 33.10 33.10 33.10 33.10 0.8K
15:09 33.10 33.10 33.09 33.09 6.2K
15:10 33.10 33.10 33.10 33.10 2.0K
15:11 33.11 33.11 33.09 33.09 6.1K
15:12 33.08 33.08 33.05 33.05 5.5K
15:13 33.05 33.05 33.04 33.03 2.6K
15:14 33.05 33.05 33.04 33.04 2.7K
15:15 33.04 33.04 33.04 33.03 1.2K
15:16 33.04 33.04 33.04 33.03 2.3K
15:17 33.04 33.05 33.04 33.05 2.5K
15:18 33.05 33.05 33.05 33.05 2.3K
15:19 33.04 33.04 33.04 33.04 4.5K
15:20 33.04 33.04 33.04 33.03 5.5K
15:21 33.03 33.03 33.03 33.03 2.1K
15:22 33.03 33.03 33.02 33.02 8.6K
15:23 33.02 33.04 33.02 33.04 6.3K
15:24 33.04 33.04 33.04 33.03 2.9K
15:25 33.03 33.03 32.99 32.99 5.1K
15:26 33.00 33.00 33.00 33.00 0.9K
15:27 33.01 33.01 33.01 33.01 1.5K
15:28 33.01 33.01 33.00 33.00 5.3K
15:29 33.00 33.00 33.00 32.99 0.2K
15:30 32.99 32.99 32.99 32.99 5.6K
15:31 33.00 33.00 32.99 33.00 4.7K
15:32 33.00 33.00 33.00 33.00 1.4K
15:33 33.01 33.01 32.99 32.99 11.5K
15:34 33.00 33.00 32.98 32.98 6.2K
15:35 32.98 32.98 32.98 32.98 1.7K
15:36 32.98 32.99 32.98 32.99 1.8K
15:37 33.00 33.00 33.00 33.00 1.5K
15:38 33.01 33.03 33.01 33.02 6.4K
15:39 33.02 33.02 33.02 33.02 3.4K
15:40 33.04 33.04 33.04 33.04 2.4K
15:41 33.04 33.04 33.03 33.03 9.7K
15:42 33.02 33.02 33.01 33.01 4.5K
15:43 33.01 33.01 32.97 32.97 6.2K
15:44 32.98 32.98 32.98 32.98 2.6K
15:45 32.98 32.98 32.98 32.98 4.1K
15:46 32.98 32.98 32.97 32.97 5.8K
15:47 32.97 32.97 32.96 32.96 10.7K
15:48 32.96 32.96 32.96 32.96 11.8K
15:49 32.97 32.97 32.94 32.97 18.7K
15:50 32.98 32.99 32.98 32.99 7.8K
15:51 32.99 32.99 32.98 32.99 10.8K
15:52 32.99 33.01 32.99 33.00 12.2K
15:53 33.00 33.03 33.00 33.03 7.8K
15:54 33.03 33.03 33.01 33.01 16.2K
15:55 33.02 33.03 33.00 32.99 25.5K
15:56 33.00 33.00 32.97 32.99 22.8K
15:57 33.00 33.00 33.00 33.00 14.9K
15:58 33.00 33.02 33.00 33.02 29.3K
15:59 33.01 33.05 33.00 33.05 550.1K
16:00 33.02 33.05 33.00 33.05 552.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available