Dimensional Global Credit ETF (DGCB)
NASDAQ: DGCB · Real-Time Price · USD
55.57
+0.04 (0.07%)
At close: Oct 8, 2025, 4:00 PM EDT
55.57
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
DGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 55.64 | 55.64 | 55.60 | 55.61 | - | 0.15% | 12,364 |
| Oct 7, 2025 | 55.52 | 55.56 | 55.50 | 55.53 | 55.53 | 0.11% | 44,827 |
| Oct 6, 2025 | 55.50 | 55.53 | 55.39 | 55.47 | 55.47 | -0.19% | 47,647 |
| Oct 3, 2025 | 55.62 | 55.66 | 55.55 | 55.58 | 55.58 | -0.07% | 56,097 |
| Oct 2, 2025 | 55.56 | 55.66 | 55.51 | 55.62 | 55.62 | 0.14% | 59,899 |
| Oct 1, 2025 | 55.43 | 55.60 | 55.43 | 55.54 | 55.54 | 0.16% | 42,648 |
| Sep 30, 2025 | 55.52 | 55.54 | 55.42 | 55.45 | 55.45 | -0.03% | 92,346 |
| Sep 29, 2025 | 55.33 | 55.55 | 55.33 | 55.47 | 55.47 | 0.29% | 56,072 |
| Sep 26, 2025 | 55.32 | 55.37 | 55.28 | 55.31 | 55.31 | 0.12% | 78,120 |
| Sep 25, 2025 | 55.24 | 55.26 | 55.15 | 55.24 | 55.24 | -0.13% | 33,168 |
| Sep 24, 2025 | 55.36 | 55.39 | 55.29 | 55.31 | 55.31 | -0.19% | 223,093 |
| Sep 23, 2025 | 55.45 | 55.47 | 55.36 | 55.42 | 55.42 | 0.07% | 49,364 |
| Sep 22, 2025 | 55.40 | 55.42 | 55.35 | 55.38 | 55.38 | -0.15% | 41,167 |
| Sep 19, 2025 | 55.42 | 55.47 | 55.36 | 55.47 | 55.47 | 0.10% | 47,155 |
| Sep 18, 2025 | 55.40 | 55.49 | 55.34 | 55.41 | 55.41 | -0.09% | 57,098 |
| Sep 17, 2025 | 55.57 | 55.65 | 55.43 | 55.46 | 55.46 | -0.05% | 40,170 |
| Sep 16, 2025 | 55.49 | 55.57 | 55.28 | 55.49 | 55.49 | -0.05% | 85,117 |
| Sep 15, 2025 | 55.52 | 55.59 | 55.51 | 55.52 | 55.52 | 0.11% | 65,769 |
| Sep 12, 2025 | 55.42 | 55.50 | 55.38 | 55.46 | 55.46 | -0.18% | 39,785 |
| Sep 11, 2025 | 55.41 | 55.58 | 55.40 | 55.56 | 55.56 | 0.25% | 38,729 |
| Sep 10, 2025 | 55.36 | 55.53 | 55.33 | 55.42 | 55.42 | 0.16% | 43,328 |
| Sep 9, 2025 | 55.25 | 55.39 | 55.22 | 55.33 | 55.33 | -0.07% | 67,149 |
| Sep 8, 2025 | 55.31 | 55.37 | 55.28 | 55.37 | 55.37 | 0.36% | 46,875 |
| 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 |