Dimensional Global Credit ETF (DGCB)
NASDAQ: DGCB · Real-Time Price · USD
55.17
+0.18 (0.33%)
Sep 5, 2025, 4:00 PM - Market closed
DGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.16 | 55.29 | 55.16 | 55.17 | 55.17 | 0.33% | 65,807 |
| Sep 4, 2025 | 54.81 | 55.00 | 54.73 | 54.99 | 54.99 | 0.45% | 55,306 |
| Sep 3, 2025 | 54.56 | 54.78 | 54.56 | 54.75 | 54.75 | 0.42% | 63,623 |
| Sep 2, 2025 | 54.39 | 54.56 | 54.39 | 54.52 | 54.52 | -0.38% | 49,967 |
| Aug 29, 2025 | 54.75 | 54.76 | 54.69 | 54.73 | 54.73 | -0.14% | 37,309 |
| Aug 28, 2025 | 54.79 | 54.87 | 54.75 | 54.80 | 54.80 | 0.06% | 48,497 |
| Aug 27, 2025 | 54.62 | 54.79 | 54.61 | 54.77 | 54.77 | 0.08% | 64,402 |
| Aug 26, 2025 | 54.67 | 54.78 | 54.65 | 54.73 | 54.73 | 0.02% | 57,120 |
| Aug 25, 2025 | 54.64 | 54.78 | 54.64 | 54.72 | 54.72 | -0.13% | 31,430 |
| Aug 22, 2025 | 54.65 | 54.85 | 54.61 | 54.79 | 54.79 | 0.46% | 55,913 |
| Aug 21, 2025 | 54.56 | 54.57 | 54.46 | 54.54 | 54.54 | -0.32% | 50,439 |
| Aug 20, 2025 | 54.61 | 54.72 | 54.61 | 54.71 | 54.71 | 0.12% | 61,270 |
| Aug 19, 2025 | 54.67 | 54.68 | 54.59 | 54.65 | 54.65 | 0.01% | 62,834 |
| Aug 18, 2025 | 54.62 | 54.64 | 54.54 | 54.64 | 54.64 | 0.08% | 48,155 |
| Aug 15, 2025 | 54.59 | 54.70 | 54.56 | 54.60 | 54.60 | -0.26% | 49,882 |
| Aug 14, 2025 | 54.68 | 54.80 | 54.68 | 54.74 | 54.74 | -0.17% | 64,948 |
| Aug 13, 2025 | 54.92 | 54.92 | 54.73 | 54.83 | 54.83 | 0.44% | 58,817 |
| Aug 12, 2025 | 54.51 | 54.63 | 54.48 | 54.59 | 54.59 | -0.02% | 52,710 |
| Aug 11, 2025 | 54.66 | 54.66 | 54.55 | 54.60 | 54.60 | 0.06% | 41,431 |
| Aug 8, 2025 | 54.62 | 54.63 | 54.56 | 54.57 | 54.57 | -0.25% | 43,665 |
| Aug 7, 2025 | 54.70 | 54.82 | 54.65 | 54.70 | 54.70 | -0.07% | 80,640 |
| Aug 6, 2025 | 54.61 | 54.75 | 54.53 | 54.74 | 54.74 | 0.04% | 79,163 |
| Aug 5, 2025 | 54.64 | 54.75 | 54.62 | 54.72 | 54.72 | -0.01% | 75,720 |
| Aug 4, 2025 | 54.63 | 54.77 | 54.63 | 54.73 | 54.73 | 0.19% | 54,585 |
| Aug 1, 2025 | 54.46 | 54.65 | 54.45 | 54.62 | 54.62 | 0.53% | 40,638 |
| Jul 31, 2025 | 54.40 | 54.46 | 54.33 | 54.33 | 54.33 | - | 57,010 |
| Jul 30, 2025 | 54.25 | 54.45 | 54.25 | 54.33 | 54.33 | -0.23% | 35,625 |
| Jul 29, 2025 | 54.27 | 54.48 | 54.27 | 54.46 | 54.46 | 0.38% | 64,742 |
| Jul 28, 2025 | 54.21 | 54.28 | 54.20 | 54.25 | 54.25 | -0.08% | 60,568 |
| Jul 25, 2025 | 54.13 | 54.34 | 54.12 | 54.30 | 54.30 | 0.23% | 41,744 |
| Jul 24, 2025 | 54.05 | 54.23 | 54.05 | 54.17 | 54.17 | -0.16% | 58,337 |
| Jul 23, 2025 | 54.25 | 54.32 | 54.21 | 54.26 | 54.26 | -0.11% | 91,192 |
| Jul 22, 2025 | 54.24 | 54.37 | 54.24 | 54.32 | 54.32 | 0.19% | 38,690 |
| Jul 21, 2025 | 54.21 | 54.33 | 54.21 | 54.21 | 54.21 | 0.33% | 31,335 |
| Jul 18, 2025 | 54.05 | 54.09 | 53.98 | 54.04 | 54.04 | 0.10% | 36,534 |
| Jul 17, 2025 | 53.90 | 54.04 | 53.90 | 53.98 | 53.98 | 0.10% | 84,381 |
| Jul 16, 2025 | 53.88 | 53.99 | 53.78 | 53.93 | 53.93 | 0.12% | 105,864 |
| Jul 15, 2025 | 54.00 | 54.00 | 53.80 | 53.86 | 53.86 | -0.11% | 46,278 |
| Jul 14, 2025 | 53.89 | 53.96 | 53.86 | 53.92 | 53.92 | - | 66,373 |
| Jul 11, 2025 | 53.97 | 54.00 | 53.88 | 53.92 | 53.92 | -0.42% | 52,150 |
| Jul 10, 2025 | 54.11 | 54.18 | 54.02 | 54.15 | 54.15 | -0.02% | 79,439 |
| Jul 9, 2025 | 54.01 | 54.16 | 54.01 | 54.16 | 54.16 | 0.30% | 56,786 |
| Jul 8, 2025 | 53.89 | 54.02 | 53.89 | 54.00 | 54.00 | -0.22% | 56,267 |
| Jul 7, 2025 | 54.36 | 54.36 | 54.06 | 54.12 | 54.12 | -0.37% | 74,633 |
| Jul 3, 2025 | 54.25 | 54.51 | 54.25 | 54.32 | 54.32 | 0.12% | 33,980 |
| Jul 2, 2025 | 54.23 | 54.26 | 54.06 | 54.26 | 54.26 | -0.08% | 113,538 |
| Jul 1, 2025 | 54.27 | 54.32 | 54.16 | 54.30 | 54.30 | 0.13% | 80,214 |
| Jun 30, 2025 | 54.07 | 54.28 | 54.04 | 54.23 | 54.23 | 0.37% | 146,928 |
| Jun 27, 2025 | 53.95 | 54.15 | 53.95 | 54.03 | 54.03 | -0.08% | 104,943 |
| Jun 26, 2025 | 53.95 | 54.09 | 53.87 | 54.08 | 54.08 | 0.19% | 62,045 |