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
09:30 31.78 31.78 31.78 31.78 12.4K
09:31 31.86 31.86 31.78 31.78 0.5K
09:33 31.80 31.80 31.78 31.78 1.2K
09:35 31.87 31.87 31.87 31.87 3.5K
09:37 31.89 31.91 31.88 31.88 3.0K
09:38 31.84 31.84 31.84 31.84 0.3K
09:39 31.84 31.84 31.84 31.84 0.2K
09:40 31.84 31.84 31.84 31.84 0.5K
09:41 31.85 31.85 31.82 31.82 1.0K
09:43 31.81 31.81 31.81 31.81 0.7K
09:44 31.80 31.81 31.78 31.81 4.7K
09:48 31.90 31.90 31.90 31.90 1.1K
09:49 31.90 31.91 31.90 31.91 1.0K
09:50 31.92 31.92 31.92 31.92 1.3K
09:51 31.92 32.02 31.92 32.02 7.1K
09:52 32.02 32.02 32.02 32.02 1.3K
09:53 32.02 32.03 32.02 32.03 1.4K
09:54 32.02 32.02 32.02 32.02 0.9K
09:55 32.01 32.01 31.95 31.96 2.6K
09:56 31.97 31.97 31.93 31.93 1.5K
09:59 31.93 31.93 31.93 31.93 0.3K
10:00 31.95 31.97 31.95 31.97 19.3K
10:03 31.94 31.94 31.94 31.94 2.0K
10:04 31.95 31.95 31.92 31.92 3.4K
10:05 31.93 31.94 31.93 31.94 2.1K
10:07 31.94 31.94 31.94 31.94 0.5K
10:08 31.95 31.95 31.93 31.93 1.8K
10:09 31.93 31.93 31.91 31.91 1.3K
10:10 31.91 31.91 31.86 31.86 1.5K
10:11 31.87 31.88 31.87 31.88 2.5K
10:13 31.91 31.95 31.90 31.95 8.5K
10:14 31.94 31.94 31.94 31.94 0.4K
10:15 31.94 31.94 31.94 31.94 4.6K
10:16 31.94 31.94 31.94 31.94 1.0K
10:18 31.95 31.95 31.95 31.95 0.3K
10:19 31.93 31.95 31.93 31.95 0.6K
10:20 31.96 31.97 31.96 31.97 2.8K
10:21 31.97 31.97 31.92 31.92 8.5K
10:22 31.96 31.96 31.95 31.96 1.7K
10:23 31.95 31.97 31.95 31.97 1.4K
10:25 31.98 31.98 31.98 31.98 0.6K
10:26 32.00 32.00 32.00 32.00 0.8K
10:27 32.03 32.03 32.02 32.02 2.5K
10:28 32.05 32.05 32.02 32.02 0.3K
10:29 32.05 32.07 32.05 32.07 3.3K
10:30 32.07 32.07 32.05 32.05 7.8K
10:32 32.05 32.05 32.04 32.04 1.2K
10:33 32.05 32.06 32.03 32.05 5.0K
10:34 32.05 32.05 32.01 32.02 8.1K
10:35 32.02 32.03 32.01 32.01 2.4K
10:36 32.04 32.04 32.04 32.04 2.4K
10:37 32.05 32.05 32.04 32.03 1.0K
10:38 32.05 32.11 32.05 32.10 2.8K
10:39 32.11 32.11 32.11 32.11 0.6K
10:40 32.12 32.13 32.12 32.13 2.5K
10:42 32.15 32.15 32.15 32.15 1.4K
10:43 32.17 32.17 32.17 32.17 0.2K
10:44 32.17 32.17 32.12 32.14 16.6K
10:45 32.14 32.14 32.14 32.14 0.3K
10:46 32.17 32.23 32.17 32.23 3.7K
10:47 32.23 32.23 32.18 32.19 7.7K
10:48 32.16 32.16 32.13 32.13 2.5K
10:49 32.16 32.16 32.14 32.14 5.4K
10:50 32.13 32.14 32.12 32.12 3.5K
10:51 32.10 32.11 32.10 32.10 2.1K
10:52 32.11 32.11 32.11 32.11 7.1K
10:55 32.12 32.13 32.12 32.12 3.1K
10:56 32.11 32.11 32.09 32.10 8.1K
10:57 32.09 32.10 32.09 32.10 1.3K
10:58 32.10 32.10 32.10 32.10 1.7K
10:59 32.10 32.10 32.08 32.08 7.5K
11:00 32.08 32.10 32.08 32.10 1.0K
11:01 32.10 32.10 32.10 32.10 1.7K
11:02 32.11 32.12 32.11 32.12 5.2K
11:03 32.12 32.12 32.11 32.10 3.4K
11:04 32.10 32.10 32.07 32.07 1.5K
11:05 32.09 32.13 32.09 32.13 9.6K
11:08 32.16 32.16 32.13 32.13 3.4K
11:09 32.14 32.14 32.14 32.14 1.3K
11:11 32.18 32.18 32.17 32.17 8.8K
11:12 32.18 32.18 32.18 32.18 1.0K
11:13 32.19 32.19 32.18 32.18 5.2K
11:14 32.18 32.18 32.17 32.17 1.9K
11:15 32.18 32.23 32.18 32.23 14.8K
11:16 32.21 32.23 32.21 32.23 1.3K
11:17 32.30 32.30 32.30 32.30 2.0K
11:18 32.26 32.26 32.26 32.26 5.3K
11:19 32.28 32.28 32.27 32.27 2.5K
11:20 32.27 32.27 32.22 32.24 2.6K
11:21 32.21 32.21 32.21 32.21 5.1K
11:22 32.22 32.24 32.22 32.24 4.3K
11:23 32.24 32.24 32.22 32.22 12.3K
11:24 32.21 32.21 32.19 32.19 1.8K
11:26 32.20 32.20 32.20 32.20 4.4K
11:27 32.22 32.23 32.22 32.23 2.3K
11:28 32.23 32.24 32.22 32.24 4.2K
11:29 32.23 32.23 32.23 32.23 2.1K
11:30 32.25 32.25 32.25 32.24 4.4K
11:31 32.25 32.25 32.25 32.25 1.2K
11:32 32.25 32.27 32.24 32.25 9.2K
11:33 32.24 32.25 32.23 32.23 3.9K
11:34 32.22 32.23 32.22 32.23 2.7K
11:35 32.24 32.26 32.23 32.26 1.9K
11:36 32.27 32.27 32.23 32.23 5.2K
11:37 32.23 32.23 32.21 32.21 2.6K
11:38 32.21 32.21 32.20 32.20 2.1K
11:39 32.14 32.14 32.10 32.11 2.5K
11:40 32.13 32.13 32.07 32.09 5.3K
11:41 32.09 32.09 32.03 32.08 6.2K
11:42 32.06 32.06 32.06 32.06 3.4K
11:43 32.05 32.06 32.05 32.05 3.5K
11:44 32.04 32.04 32.01 32.02 4.0K
11:45 32.03 32.04 32.03 32.04 1.3K
11:46 32.04 32.08 32.04 32.08 3.6K
11:47 32.09 32.09 32.09 32.09 0.7K
11:48 32.11 32.11 32.11 32.11 0.9K
11:49 32.16 32.17 32.16 32.17 2.2K
11:50 32.15 32.17 32.15 32.17 1.6K
11:51 32.17 32.17 32.16 32.16 8.8K
11:52 32.18 32.19 32.18 32.19 6.3K
11:53 32.19 32.19 32.19 32.19 3.4K
11:54 32.19 32.19 32.16 32.17 2.8K
11:55 32.18 32.18 32.18 32.17 0.5K
11:56 32.17 32.17 32.17 32.17 0.6K
11:57 32.18 32.21 32.17 32.17 5.8K
11:58 32.19 32.19 32.19 32.19 0.8K
11:59 32.20 32.22 32.20 32.22 2.1K
12:00 32.21 32.23 32.21 32.23 1.5K
12:01 32.24 32.24 32.24 32.24 2.9K
12:02 32.26 32.26 32.26 32.26 1.0K
12:03 32.29 32.30 32.27 32.30 6.4K
12:04 32.32 32.32 32.32 32.32 0.6K
12:05 32.31 32.34 32.31 32.34 3.5K
12:06 32.34 32.35 32.33 32.33 6.4K
12:07 32.34 32.35 32.34 32.35 1.8K
12:08 32.35 32.37 32.35 32.37 5.9K
12:09 32.38 32.38 32.37 32.37 1.4K
12:10 32.40 32.43 32.40 32.42 9.0K
12:11 32.41 32.45 32.41 32.43 9.8K
12:12 32.44 32.46 32.44 32.44 2.0K
12:13 32.46 32.46 32.41 32.42 6.1K
12:14 32.42 32.42 32.41 32.41 2.5K
12:15 32.42 32.42 32.40 32.41 3.6K
12:16 32.40 32.40 32.40 32.40 2.7K
12:17 32.42 32.44 32.42 32.44 8.3K
12:18 32.46 32.46 32.43 32.42 7.4K
12:19 32.43 32.43 32.39 32.39 6.4K
12:20 32.42 32.42 32.40 32.40 2.4K
12:21 32.40 32.40 32.40 32.40 0.8K
12:22 32.40 32.43 32.39 32.43 6.5K
12:23 32.42 32.42 32.42 32.42 2.2K
12:24 32.44 32.45 32.43 32.44 5.9K
12:25 32.44 32.44 32.43 32.44 1.4K
12:26 32.43 32.43 32.43 32.42 3.2K
12:27 32.42 32.42 32.40 32.40 2.7K
12:28 32.39 32.39 32.36 32.36 3.0K
12:29 32.37 32.38 32.37 32.38 2.8K
12:31 32.38 32.40 32.38 32.40 4.2K
12:32 32.40 32.40 32.38 32.38 4.3K
12:33 32.38 32.39 32.38 32.39 2.3K
12:34 32.37 32.38 32.37 32.38 3.3K
12:35 32.39 32.39 32.39 32.39 0.4K
12:36 32.40 32.40 32.40 32.40 2.6K
12:37 32.39 32.39 32.38 32.39 7.0K
12:38 32.42 32.42 32.42 32.42 3.4K
12:39 32.41 32.42 32.39 32.39 5.3K
12:40 32.39 32.39 32.39 32.39 5.2K
12:41 32.37 32.37 32.36 32.36 3.9K
12:42 32.35 32.36 32.28 32.28 4.4K
12:43 32.28 32.28 32.28 32.28 1.5K
12:44 32.27 32.32 32.27 32.32 7.0K
12:45 32.31 32.31 32.31 32.31 2.9K
12:46 32.29 32.29 32.26 32.26 3.2K
12:47 32.28 32.28 32.28 32.28 1.4K
12:48 32.29 32.30 32.29 32.30 2.3K
12:49 32.31 32.32 32.31 32.32 4.2K
12:50 32.33 32.33 32.33 32.33 2.4K
12:51 32.38 32.39 32.38 32.39 0.6K
12:52 32.39 32.40 32.38 32.38 9.0K
12:54 32.39 32.39 32.38 32.38 4.1K
12:55 32.38 32.38 32.38 32.38 0.7K
12:56 32.39 32.39 32.35 32.35 4.7K
12:57 32.35 32.35 32.34 32.34 2.2K
12:58 32.32 32.33 32.32 32.33 2.3K
12:59 32.33 32.33 32.33 32.33 1.8K
13:00 32.32 32.32 32.32 32.32 1.2K
13:01 32.32 32.32 32.31 32.31 2.2K
13:02 32.30 32.30 32.30 32.30 2.8K
13:03 32.30 32.30 32.30 32.30 0.5K
13:04 32.28 32.30 32.28 32.30 1.5K
13:05 32.29 32.29 32.29 32.29 3.6K
13:06 32.30 32.30 32.28 32.28 1.1K
13:07 32.28 32.28 32.26 32.26 3.3K
13:09 32.28 32.28 32.28 32.28 42.8K
13:10 32.29 32.29 32.29 32.29 0.7K
13:11 32.30 32.30 32.29 32.29 5.9K
13:12 32.29 32.31 32.29 32.31 3.1K
13:13 32.32 32.34 32.32 32.34 2.1K
13:14 32.33 32.34 32.33 32.34 1.0K
13:15 32.34 32.34 32.34 32.34 0.3K
13:16 32.35 32.36 32.35 32.36 3.4K
13:17 32.37 32.38 32.37 32.37 2.0K
13:18 32.37 32.39 32.37 32.38 113.4K
13:19 32.38 32.40 32.38 32.39 5.9K
13:20 32.41 32.41 32.40 32.41 3.3K
13:21 32.41 32.42 32.41 32.42 4.5K
13:22 32.40 32.42 32.40 32.43 5.5K
13:23 32.44 32.45 32.44 32.45 11.8K
13:24 32.44 32.44 32.43 32.43 3.8K
13:25 32.44 32.45 32.44 32.45 3.3K
13:26 32.46 32.46 32.43 32.43 20.7K
13:27 32.42 32.42 32.40 32.42 16.9K
13:28 32.42 32.43 32.42 32.42 2.4K
13:29 32.42 32.44 32.42 32.44 7.6K
13:30 32.45 32.45 32.44 32.44 3.5K
13:31 32.44 32.44 32.41 32.42 11.3K
13:32 32.42 32.42 32.42 32.42 2.0K
13:33 32.41 32.41 32.38 32.39 8.3K
13:34 32.39 32.39 32.39 32.39 2.9K
13:35 32.39 32.39 32.39 32.39 3.1K
13:36 32.39 32.40 32.34 32.36 27.8K
13:37 32.36 32.36 32.36 32.36 1.5K
13:38 32.36 32.38 32.36 32.36 10.4K
13:39 32.37 32.37 32.36 32.35 14.0K
13:40 32.35 32.36 32.32 32.32 138.0K
13:41 32.33 32.33 32.30 32.30 8.4K
13:42 32.30 32.30 32.30 32.30 1.2K
13:43 32.30 32.33 32.30 32.33 4.7K
13:44 32.34 32.34 32.34 32.34 1.6K
13:45 32.33 32.33 32.33 32.33 0.6K
13:46 32.33 32.34 32.32 32.34 6.4K
13:47 32.34 32.34 32.34 32.34 0.4K
13:48 32.33 32.34 32.33 32.34 3.1K
13:49 32.33 32.34 32.28 32.28 24.7K
13:50 32.28 32.31 32.28 32.31 4.8K
13:51 32.31 32.31 32.31 32.31 1.1K
13:52 32.31 32.31 32.30 32.30 1.7K
13:53 32.31 32.31 32.30 32.31 2.6K
13:54 32.31 32.32 32.31 32.32 2.8K
13:55 32.33 32.33 32.33 32.33 1.9K
13:56 32.34 32.34 32.33 32.33 2.0K
13:57 32.33 32.33 32.32 32.32 3.5K
13:58 32.32 32.33 32.32 32.33 4.1K
13:59 32.33 32.33 32.32 32.33 1.0K
14:00 32.33 32.33 32.31 32.31 5.6K
14:01 32.31 32.31 32.29 32.30 2.6K
14:02 32.27 32.27 32.27 32.27 2.6K
14:03 32.27 32.28 32.27 32.28 9.3K
14:04 32.26 32.26 32.25 32.24 2.7K
14:05 32.23 32.23 32.23 32.23 2.7K
14:06 32.23 32.25 32.23 32.24 9.3K
14:08 32.23 32.24 32.23 32.24 4.8K
14:09 32.24 32.24 32.24 32.24 0.8K
14:10 32.27 32.27 32.26 32.26 6.4K
14:11 32.26 32.26 32.26 32.26 0.7K
14:12 32.24 32.24 32.21 32.21 16.1K
14:13 32.22 32.22 32.22 32.22 2.2K
14:14 32.23 32.23 32.23 32.23 1.7K
14:15 32.23 32.23 32.23 32.23 1.1K
14:16 32.24 32.25 32.24 32.25 1.4K
14:17 32.24 32.24 32.24 32.24 2.2K
14:18 32.23 32.24 32.23 32.24 2.3K
14:19 32.24 32.24 32.20 32.21 4.3K
14:20 32.21 32.21 32.21 32.21 1.5K
14:21 32.21 32.21 32.21 32.21 1.0K
14:22 32.21 32.23 32.21 32.23 3.5K
14:23 32.23 32.23 32.23 32.23 1.7K
14:24 32.24 32.24 32.24 32.24 0.9K
14:25 32.25 32.25 32.25 32.25 4.5K
14:26 32.24 32.25 32.24 32.25 2.1K
14:27 32.26 32.26 32.24 32.24 1.1K
14:28 32.25 32.27 32.24 32.27 3.0K
14:29 32.24 32.24 32.24 32.24 4.5K
14:30 32.25 32.25 32.25 32.25 1.3K
14:31 32.24 32.24 32.23 32.23 3.5K
14:32 32.24 32.26 32.24 32.26 3.2K
14:33 32.26 32.28 32.26 32.28 6.7K
14:35 32.30 32.30 32.30 32.30 0.9K
14:36 32.31 32.31 32.29 32.28 7.5K
14:37 32.29 32.29 32.26 32.26 2.9K
14:38 32.27 32.27 32.26 32.26 3.4K
14:39 32.28 32.28 32.28 32.28 0.2K
14:40 32.28 32.28 32.26 32.27 2.4K
14:41 32.28 32.28 32.28 32.28 1.2K
14:42 32.28 32.28 32.26 32.27 5.3K
14:43 32.26 32.26 32.25 32.26 2.8K
14:44 32.27 32.27 32.27 32.27 0.5K
14:45 32.28 32.29 32.28 32.29 4.6K
14:46 32.29 32.29 32.27 32.27 6.2K
14:47 32.27 32.28 32.27 32.28 1.8K
14:48 32.26 32.27 32.26 32.27 2.9K
14:49 32.27 32.27 32.27 32.27 2.2K
14:50 32.27 32.27 32.27 32.27 1.9K
14:51 32.27 32.27 32.27 32.27 1.4K
14:52 32.25 32.25 32.23 32.23 21.3K
14:53 32.25 32.26 32.25 32.26 2.5K
14:54 32.23 32.23 32.22 32.22 3.3K
14:55 32.22 32.23 32.22 32.23 3.9K
14:56 32.24 32.24 32.24 32.24 0.6K
14:57 32.24 32.25 32.24 32.25 2.3K
14:58 32.24 32.24 32.24 32.24 0.6K
14:59 32.24 32.24 32.22 32.22 5.1K
15:00 32.22 32.22 32.19 32.22 6.7K
15:01 32.21 32.21 32.18 32.18 2.5K
15:02 32.16 32.18 32.16 32.17 2.3K
15:04 32.17 32.18 32.17 32.17 1.4K
15:05 32.19 32.19 32.17 32.17 11.0K
15:06 32.16 32.16 32.16 32.16 3.9K
15:07 32.15 32.15 32.15 32.15 0.7K
15:08 32.15 32.15 32.13 32.13 3.7K
15:09 32.11 32.11 32.10 32.10 1.2K
15:10 32.12 32.13 32.12 32.13 4.4K
15:11 32.13 32.14 32.13 32.14 10.7K
15:12 32.14 32.14 32.14 32.14 0.4K
15:13 32.14 32.16 32.14 32.16 3.2K
15:14 32.17 32.17 32.15 32.15 4.6K
15:15 32.15 32.19 32.15 32.19 4.9K
15:16 32.19 32.19 32.18 32.19 1.1K
15:17 32.19 32.19 32.18 32.19 2.8K
15:18 32.19 32.20 32.19 32.19 1.6K
15:19 32.21 32.21 32.21 32.21 3.1K
15:20 32.21 32.21 32.20 32.20 1.0K
15:21 32.21 32.21 32.19 32.21 0.8K
15:22 32.21 32.22 32.21 32.22 3.9K
15:23 32.23 32.25 32.23 32.25 2.3K
15:24 32.26 32.26 32.25 32.25 1.5K
15:25 32.25 32.25 32.24 32.24 7.9K
15:26 32.24 32.24 32.22 32.22 4.8K
15:27 32.21 32.21 32.20 32.20 4.7K
15:29 32.18 32.18 32.17 32.17 3.9K
15:30 32.17 32.17 32.15 32.15 16.0K
15:31 32.14 32.14 32.09 32.09 7.2K
15:32 32.12 32.13 32.12 32.12 5.6K
15:33 32.12 32.13 32.12 32.13 2.9K
15:34 32.13 32.14 32.13 32.14 2.3K
15:35 32.12 32.14 32.12 32.13 2.5K
15:36 32.13 32.13 32.12 32.13 2.9K
15:37 32.13 32.14 32.12 32.13 4.7K
15:38 32.13 32.13 32.12 32.12 3.9K
15:39 32.12 32.14 32.12 32.14 2.6K
15:40 32.14 32.16 32.13 32.16 39.2K
15:41 32.15 32.16 32.15 32.16 1.9K
15:42 32.17 32.21 32.17 32.20 5.3K
15:43 32.19 32.19 32.17 32.17 6.7K
15:44 32.16 32.19 32.16 32.19 3.4K
15:45 32.20 32.20 32.19 32.19 3.5K
15:46 32.19 32.22 32.19 32.22 4.1K
15:47 32.20 32.20 32.16 32.18 10.8K
15:48 32.17 32.17 32.16 32.17 3.0K
15:49 32.16 32.16 32.14 32.15 6.5K
15:50 32.15 32.16 32.13 32.13 9.6K
15:51 32.16 32.16 32.14 32.14 10.8K
15:52 32.14 32.14 32.13 32.13 4.4K
15:53 32.13 32.13 32.11 32.11 9.1K
15:54 32.10 32.10 32.09 32.09 9.3K
15:55 32.07 32.09 32.07 32.09 15.3K
15:56 32.08 32.08 32.04 32.05 18.3K
15:57 32.05 32.05 32.01 32.01 24.0K
15:58 32.00 32.01 32.00 32.00 28.3K
15:59 31.99 32.01 31.98 31.99 771.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available