Duff and Phelps Global Utili Closed

DPG
🏛️ usa →
12.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 12.67 12.68 12.67 12.68 3.8K
09:44 12.66 12.66 12.66 12.66 1.9K
09:50 12.67 12.67 12.67 12.67 1.0K
09:51 12.67 12.67 12.67 12.67 1.8K
09:52 12.67 12.67 12.67 12.67 0.2K
09:54 12.67 12.67 12.67 12.67 2.9K
09:58 12.68 12.68 12.68 12.68 0.1K
09:59 12.68 12.68 12.68 12.68 0.6K
10:02 12.68 12.68 12.68 12.68 1.3K
10:06 12.68 12.68 12.68 12.68 0.1K
10:10 12.68 12.68 12.68 12.68 1.2K
10:18 12.68 12.68 12.68 12.68 0.1K
10:20 12.68 12.69 12.68 12.69 0.3K
10:22 12.68 12.68 12.68 12.68 0.1K
10:25 12.68 12.68 12.68 12.68 0.1K
10:26 12.68 12.68 12.68 12.68 0.9K
10:28 12.69 12.69 12.69 12.69 0.1K
10:31 12.68 12.68 12.68 12.68 0.3K
10:33 12.69 12.69 12.69 12.69 0.3K
10:35 12.68 12.68 12.68 12.68 0.1K
10:39 12.69 12.69 12.69 12.69 0.4K
10:49 12.68 12.68 12.68 12.68 2.2K
11:01 12.68 12.68 12.68 12.68 0.4K
11:03 12.66 12.66 12.66 12.66 0.7K
11:06 12.66 12.66 12.66 12.66 0.6K
11:09 12.68 12.68 12.68 12.68 0.3K
11:13 12.68 12.68 12.68 12.68 1.7K
11:17 12.66 12.66 12.66 12.66 0.6K
11:31 12.68 12.68 12.68 12.68 0.7K
11:34 12.68 12.68 12.68 12.68 0.1K
11:38 12.69 12.69 12.69 12.69 1.2K
11:39 12.69 12.69 12.69 12.69 0.1K
11:40 12.68 12.68 12.68 12.68 0.8K
11:47 12.68 12.68 12.68 12.68 0.6K
11:48 12.66 12.66 12.66 12.66 0.1K
11:53 12.66 12.66 12.66 12.66 0.3K
11:55 12.68 12.68 12.68 12.68 0.3K
12:13 12.67 12.67 12.67 12.66 0.6K
12:17 12.66 12.66 12.66 12.66 0.1K
12:22 12.67 12.67 12.67 12.67 0.2K
12:23 12.67 12.67 12.67 12.67 1.1K
12:38 12.68 12.68 12.68 12.68 0.8K
12:46 12.67 12.67 12.67 12.67 0.6K
12:47 12.68 12.68 12.67 12.67 1.0K
12:48 12.68 12.68 12.68 12.68 0.6K
12:56 12.69 12.69 12.69 12.69 0.7K
12:58 12.69 12.69 12.69 12.69 0.1K
13:00 12.69 12.69 12.69 12.69 1.0K
13:05 12.69 12.69 12.69 12.69 0.1K
13:08 12.68 12.68 12.68 12.68 1.3K
13:18 12.69 12.69 12.69 12.69 0.4K
13:20 12.69 12.69 12.69 12.69 0.7K
13:23 12.69 12.69 12.69 12.69 0.3K
13:28 12.68 12.68 12.68 12.68 1.4K
13:33 12.68 12.68 12.68 12.68 0.3K
13:37 12.69 12.69 12.69 12.69 0.2K
13:40 12.69 12.69 12.69 12.69 0.9K
13:51 12.69 12.69 12.69 12.69 0.5K
13:54 12.68 12.68 12.68 12.68 1.8K
13:55 12.67 12.67 12.67 12.67 1.7K
13:57 12.68 12.68 12.68 12.68 1.1K
14:15 12.67 12.67 12.67 12.67 0.3K
14:16 12.67 12.67 12.67 12.67 1.0K
14:29 12.68 12.68 12.68 12.68 0.8K
14:31 12.68 12.68 12.68 12.68 1.2K
14:51 12.68 12.68 12.68 12.68 1.0K
15:06 12.68 12.68 12.67 12.67 3.6K
15:13 12.67 12.67 12.67 12.67 0.9K
15:18 12.67 12.67 12.67 12.67 0.3K
15:23 12.67 12.67 12.67 12.67 0.3K
15:24 12.67 12.67 12.67 12.67 0.2K
15:26 12.67 12.67 12.67 12.67 0.4K
15:39 12.67 12.67 12.67 12.67 0.6K
15:40 12.67 12.67 12.67 12.67 0.3K
15:42 12.67 12.67 12.67 12.67 0.3K
15:43 12.67 12.67 12.67 12.67 0.3K
15:45 12.67 12.67 12.67 12.67 0.1K
15:46 12.67 12.67 12.67 12.67 0.6K
15:48 12.67 12.67 12.67 12.67 0.8K
15:50 12.67 12.67 12.67 12.67 0.3K
15:51 12.67 12.67 12.67 12.67 0.2K
15:52 12.67 12.67 12.67 12.67 0.2K
15:53 12.67 12.67 12.67 12.67 0.4K
15:54 12.67 12.67 12.67 12.67 0.4K
15:55 12.67 12.68 12.67 12.68 3.5K
15:56 12.68 12.68 12.68 12.68 1.3K
15:57 12.68 12.68 12.68 12.68 0.6K
15:58 12.68 12.68 12.68 12.68 0.7K
15:59 12.68 12.68 12.68 12.68 1.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.66 12.69 12.66 12.68 0.1M
2025-09-25 12.55 12.65 12.52 12.59 0.1M
2025-09-24 12.55 12.58 12.52 12.54 0.1M
2025-09-23 12.46 12.49 12.43 12.47 0.1M
2025-09-22 12.44 12.59 12.36 12.41 0.1M
2025-09-19 12.40 12.44 12.39 12.41 0.1M
2025-09-18 12.44 12.48 12.41 12.43 0.1M
2025-09-17 12.53 12.55 12.41 12.44 0.1M
2025-09-16 12.57 12.58 12.45 12.47 0.1M
2025-09-15 12.64 12.65 12.54 12.54 0.1M
2025-09-12 12.58 12.67 12.58 12.60 0.0M
2025-09-11 12.60 12.67 12.52 12.57 0.1M
2025-09-10 12.62 12.64 12.50 12.56 0.1M
2025-09-09 12.50 12.56 12.47 12.55 0.1M
2025-09-08 12.56 12.57 12.46 12.47 0.1M
2025-09-05 12.63 12.77 12.50 12.55 0.0M
2025-09-04 12.54 12.60 12.51 12.53 0.1M
2025-09-03 12.61 12.65 12.53 12.54 0.1M
2025-09-02 12.75 12.87 12.60 12.64 0.1M
2025-08-29 12.78 12.81 12.75 12.76 0.0M
2025-08-28 12.86 12.90 12.80 12.82 0.1M
2025-08-27 12.79 12.87 12.79 12.86 0.0M
2025-08-26 12.75 12.82 12.73 12.77 0.1M
2025-08-25 12.81 12.82 12.73 12.78 0.1M
2025-08-22 12.77 12.80 12.74 12.78 0.0M
2025-08-21 12.74 12.79 12.67 12.72 0.1M
2025-08-20 12.66 12.78 12.66 12.74 0.1M
2025-08-19 12.61 12.67 12.61 12.65 0.0M
2025-08-18 12.68 12.70 12.60 12.61 0.1M
2025-08-15 12.74 12.74 12.63 12.67 0.1M
2025-08-14 12.73 12.74 12.66 12.69 0.1M
2025-08-13 12.76 12.76 12.65 12.70 0.1M
2025-08-12 12.76 12.76 12.57 12.71 0.1M
2025-08-11 12.77 12.80 12.70 12.71 0.1M
2025-08-08 12.75 12.77 12.68 12.73 0.1M
2025-08-07 12.62 12.83 12.62 12.75 0.2M
2025-08-06 12.60 12.63 12.53 12.60 0.1M
2025-08-05 12.61 12.65 12.56 12.60 0.1M
2025-08-04 12.46 12.60 12.46 12.60 0.1M
2025-08-01 12.40 12.43 12.34 12.39 0.1M
2025-07-31 12.36 12.47 12.36 12.40 0.1M
2025-07-30 12.50 12.56 12.45 12.46 0.1M
2025-07-29 12.42 12.46 12.42 12.44 0.1M
2025-07-28 12.54 12.55 12.41 12.42 0.1M
2025-07-25 12.63 12.67 12.51 12.58 0.1M
2025-07-24 12.54 12.60 12.52 12.54 0.0M
2025-07-23 12.66 12.70 12.59 12.59 0.1M
2025-07-22 12.57 12.66 12.55 12.62 0.1M
2025-07-21 12.35 12.58 12.31 12.53 0.1M
2025-07-18 12.51 12.65 12.25 12.25 0.2M
2025-07-17 12.47 12.54 12.43 12.43 0.1M
2025-07-16 12.46 12.49 12.43 12.48 0.1M
2025-07-15 12.60 12.60 12.41 12.46 0.1M
2025-07-14 12.49 12.58 12.49 12.55 0.1M
2025-07-11 12.37 12.68 12.32 12.45 0.1M
2025-07-10 12.40 12.44 12.31 12.43 0.1M
2025-07-09 12.29 12.36 12.22 12.34 0.1M
2025-07-08 12.21 12.37 12.13 12.22 0.1M
2025-07-07 12.30 12.38 12.20 12.26 0.1M
2025-07-03 12.34 12.44 12.30 12.34 0.0M
2025-07-02 12.39 12.45 12.28 12.39 0.1M
2025-07-01 12.38 12.41 12.27 12.41 0.1M
2025-06-30 12.25 12.46 12.25 12.41 0.1M
2025-06-27 12.38 12.44 12.29 12.35 0.1M
2025-06-26 12.33 12.37 12.27 12.30 0.1M
2025-06-25 12.37 12.38 12.27 12.31 0.1M
2025-06-24 12.17 12.35 12.16 12.34 0.1M
2025-06-23 12.06 12.18 12.05 12.12 0.0M
2025-06-20 12.07 12.10 11.97 12.04 0.1M
2025-06-18 12.08 12.20 12.06 12.08 0.1M
2025-06-17 12.22 12.25 12.08 12.09 0.1M
2025-06-16 12.34 12.37 12.23 12.24 0.1M
2025-06-13 12.22 12.34 12.22 12.29 0.1M
2025-06-12 12.28 12.35 12.27 12.30 0.1M
2025-06-11 12.23 12.30 12.20 12.24 0.1M
2025-06-10 12.27 12.30 12.16 12.17 0.1M
2025-06-09 12.15 12.29 12.13 12.19 0.1M
2025-06-06 12.23 12.25 12.14 12.16 0.1M
2025-06-05 12.25 12.30 12.10 12.13 0.1M
2025-06-04 12.26 12.36 12.17 12.17 0.1M
2025-06-03 12.37 12.37 12.18 12.28 0.1M
2025-06-02 12.25 12.34 12.14 12.29 0.1M
2025-05-30 12.11 12.29 12.02 12.26 0.1M
2025-05-29 12.17 12.27 12.16 12.20 0.1M
2025-05-28 12.34 12.40 12.15 12.17 0.1M
2025-05-27 12.37 12.45 12.30 12.32 0.1M
2025-05-23 12.13 12.29 12.05 12.28 0.1M
2025-05-22 12.46 12.46 12.19 12.28 0.1M
2025-05-21 12.55 12.55 12.43 12.44 0.1M
2025-05-20 12.45 12.55 12.42 12.54 0.1M
2025-05-19 12.39 12.43 12.29 12.43 0.1M
2025-05-16 12.29 12.44 12.24 12.41 0.1M
2025-05-15 12.04 12.23 12.00 12.20 0.0M
2025-05-14 12.08 12.08 11.85 12.00 0.1M
2025-05-13 12.18 12.24 11.98 12.01 0.2M
2025-05-12 12.45 12.45 12.10 12.19 0.1M
2025-05-09 12.34 12.37 12.20 12.31 0.1M
2025-05-08 12.44 12.44 12.24 12.35 0.1M
2025-05-07 12.21 12.42 12.18 12.37 0.1M
2025-05-06 12.22 12.30 12.12 12.26 0.1M
2025-05-05 12.21 12.24 12.09 12.23 0.1M
2025-05-02 12.16 12.25 12.14 12.23 0.1M
2025-05-01 12.27 12.31 12.12 12.18 0.1M
2025-04-30 12.23 12.25 12.05 12.22 0.1M
2025-04-29 12.19 12.31 12.17 12.30 0.1M
2025-04-28 12.15 12.22 12.12 12.19 0.1M
2025-04-25 12.22 12.28 12.07 12.16 0.1M
2025-04-24 12.12 12.22 12.06 12.16 0.0M
2025-04-23 12.20 12.27 12.07 12.11 0.1M
2025-04-22 11.88 12.17 11.80 12.04 0.1M
2025-04-21 12.04 12.07 11.60 11.66 0.1M
2025-04-17 11.98 12.20 11.83 12.10 0.1M
2025-04-16 11.87 12.08 11.82 11.87 0.1M
2025-04-15 11.69 11.97 11.69 11.88 0.1M
2025-04-14 11.50 11.79 11.50 11.69 0.1M
2025-04-11 11.11 11.48 11.11 11.42 0.1M
2025-04-10 11.33 11.47 10.99 11.17 0.1M
2025-04-09 10.65 11.38 10.65 11.33 0.2M
2025-04-08 10.96 11.31 10.68 10.77 0.1M
2025-04-07 10.76 11.40 10.45 10.73 0.2M
2025-04-04 12.06 12.06 11.32 11.34 0.3M
2025-04-03 12.10 12.31 12.10 12.11 0.2M
2025-04-02 12.26 12.34 12.21 12.29 0.1M
2025-04-01 12.12 12.28 12.10 12.23 0.1M
2025-03-31 12.07 12.26 12.07 12.23 0.1M
2025-03-28 12.15 12.22 12.08 12.14 0.2M
2025-03-27 12.10 12.21 12.08 12.12 0.1M
2025-03-26 12.05 12.15 12.05 12.08 0.1M
2025-03-25 12.12 12.12 11.99 12.06 0.1M
2025-03-24 12.13 12.20 12.10 12.11 0.1M
2025-03-21 12.10 12.16 12.09 12.12 0.1M
2025-03-20 12.15 12.17 12.11 12.17 0.1M
2025-03-19 12.11 12.15 12.08 12.15 0.1M
2025-03-18 12.09 12.12 11.98 12.06 0.1M
2025-03-17 11.95 12.15 11.92 12.09 0.1M
2025-03-14 11.68 11.93 11.68 11.92 0.1M
2025-03-13 11.74 11.79 11.62 11.68 0.1M
2025-03-12 11.61 11.79 11.61 11.74 0.1M
2025-03-11 11.71 11.81 11.62 11.67 0.1M
2025-03-10 11.60 11.80 11.57 11.67 0.1M
2025-03-07 11.52 11.63 11.45 11.62 0.1M
2025-03-06 11.58 11.60 11.44 11.48 0.1M
2025-03-05 11.82 11.83 11.21 11.68 0.3M
2025-03-04 12.01 12.07 11.79 11.81 0.1M
2025-03-03 11.96 12.12 11.94 11.99 0.1M
2025-02-28 11.78 11.93 11.71 11.91 0.1M
2025-02-27 11.88 11.93 11.82 11.85 0.1M
2025-02-26 12.07 12.07 11.80 11.85 0.1M
2025-02-25 12.08 12.10 11.97 12.03 0.1M
2025-02-24 12.05 12.13 12.00 12.03 0.1M
2025-02-21 11.90 12.05 11.88 12.00 0.1M
2025-02-20 11.92 11.98 11.86 11.87 0.1M
2025-02-19 11.97 12.00 11.88 11.92 0.1M
2025-02-18 11.96 12.02 11.87 11.99 0.1M
2025-02-14 11.94 12.00 11.89 11.91 0.1M
2025-02-13 11.90 11.93 11.81 11.91 0.1M
2025-02-12 11.75 11.90 11.75 11.81 0.1M
2025-02-11 11.76 11.87 11.76 11.84 0.1M
2025-02-10 11.82 11.84 11.72 11.76 0.1M
2025-02-07 11.74 11.84 11.72 11.76 0.1M
2025-02-06 11.82 11.82 11.70 11.72 0.0M
2025-02-05 11.75 11.82 11.74 11.80 0.0M
2025-02-04 11.67 11.81 11.62 11.77 0.1M
2025-02-03 11.67 11.83 11.67 11.73 0.1M
2025-01-31 11.78 11.91 11.77 11.78 0.1M
2025-01-30 11.85 11.98 11.77 11.80 0.1M
2025-01-29 11.77 11.89 11.74 11.74 0.1M
2025-01-28 11.74 11.88 11.68 11.72 0.1M
2025-01-27 11.83 11.87 11.65 11.72 0.2M
2025-01-24 11.82 11.92 11.82 11.88 0.1M
2025-01-23 11.95 11.95 11.73 11.80 0.1M
2025-01-22 12.07 12.07 11.88 11.92 0.1M
2025-01-21 11.94 12.15 11.94 12.05 0.1M
2025-01-17 11.83 11.99 11.83 11.94 0.1M
2025-01-16 11.54 11.81 11.54 11.80 0.1M
2025-01-15 11.50 11.62 11.46 11.52 0.1M
2025-01-14 11.40 11.62 11.28 11.37 0.1M
2025-01-13 11.44 11.48 11.25 11.34 0.1M
2025-01-10 11.49 11.64 11.39 11.45 0.1M
2025-01-08 11.45 11.50 11.32 11.49 0.1M
2025-01-07 11.62 11.64 11.40 11.45 0.1M
2025-01-06 11.73 11.77 11.63 11.64 0.1M
2025-01-03 11.70 11.77 11.66 11.73 0.1M
2025-01-02 11.80 11.84 11.61 11.67 0.1M