Dimensional Global Credit ETF (DGCB)
NASDAQ: DGCB · Real-Time Price · USD
55.18
+0.04 (0.07%)
At close: Feb 20, 2026, 4:00 PM EST
54.07
-1.11 (-2.01%)
After-hours: Feb 20, 2026, 5:24 PM EST
DGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.15 | 55.22 | 55.10 | 55.18 | 55.18 | 0.07% | 71,840 |
| Feb 19, 2026 | 55.03 | 55.15 | 55.02 | 55.14 | 55.14 | 0.09% | 84,680 |
| Feb 18, 2026 | 55.06 | 55.14 | 55.04 | 55.09 | 55.09 | -0.02% | 76,715 |
| Feb 17, 2026 | 55.06 | 55.14 | 55.04 | 55.10 | 55.10 | 0.07% | 49,139 |
| Feb 13, 2026 | 55.04 | 55.09 | 55.03 | 55.06 | 55.06 | 0.13% | 78,366 |
| Feb 12, 2026 | 54.89 | 55.00 | 54.89 | 54.99 | 54.99 | 0.27% | 50,844 |
| Feb 11, 2026 | 54.79 | 54.90 | 54.79 | 54.84 | 54.84 | -0.02% | 48,041 |
| Feb 10, 2026 | 54.93 | 54.96 | 54.85 | 54.85 | 54.85 | 0.09% | 110,524 |
| Feb 9, 2026 | 54.73 | 54.86 | 54.70 | 54.80 | 54.80 | 0.05% | 54,585 |
| Feb 6, 2026 | 54.75 | 54.80 | 54.69 | 54.77 | 54.77 | 0.04% | 87,738 |
| Feb 5, 2026 | 54.62 | 54.77 | 54.57 | 54.75 | 54.75 | 0.26% | 86,105 |
| Feb 4, 2026 | 54.62 | 54.63 | 54.56 | 54.61 | 54.61 | 0.07% | 89,245 |
| Feb 3, 2026 | 54.52 | 54.61 | 54.52 | 54.57 | 54.57 | -0.11% | 106,824 |
| Feb 2, 2026 | 54.64 | 54.68 | 54.58 | 54.63 | 54.63 | -0.02% | 85,437 |
| Jan 30, 2026 | 54.66 | 54.72 | 54.61 | 54.64 | 54.64 | -0.07% | 280,459 |
| Jan 29, 2026 | 54.57 | 54.70 | 54.56 | 54.68 | 54.68 | 0.13% | 40,055 |
| Jan 28, 2026 | 54.62 | 54.67 | 54.57 | 54.61 | 54.61 | - | 57,303 |
| Jan 27, 2026 | 54.61 | 54.70 | 54.60 | 54.61 | 54.61 | -0.05% | 84,354 |
| Jan 26, 2026 | 54.64 | 54.71 | 54.62 | 54.64 | 54.64 | 0.15% | 134,780 |
| Jan 23, 2026 | 54.52 | 54.63 | 54.48 | 54.56 | 54.56 | 0.04% | 68,548 |
| Jan 22, 2026 | 54.56 | 54.58 | 54.46 | 54.54 | 54.54 | 0.15% | 79,701 |
| Jan 21, 2026 | 54.34 | 54.50 | 54.34 | 54.46 | 54.46 | 0.28% | 114,663 |
| Jan 20, 2026 | 54.24 | 54.38 | 54.24 | 54.31 | 54.31 | -0.29% | 37,508 |
| Jan 16, 2026 | 54.55 | 54.55 | 54.47 | 54.47 | 54.47 | -0.18% | 54,909 |
| Jan 15, 2026 | 54.65 | 54.65 | 54.57 | 54.57 | 54.57 | -0.05% | 49,605 |
| Jan 14, 2026 | 54.53 | 54.63 | 54.52 | 54.60 | 54.60 | 0.24% | 50,074 |
| Jan 13, 2026 | 54.47 | 54.51 | 54.42 | 54.47 | 54.47 | 0.06% | 47,273 |
| Jan 12, 2026 | 54.45 | 54.50 | 54.42 | 54.44 | 54.44 | -0.06% | 42,512 |
| Jan 9, 2026 | 54.40 | 54.49 | 54.36 | 54.47 | 54.47 | 0.16% | 44,067 |
| Jan 8, 2026 | 54.31 | 54.40 | 54.31 | 54.39 | 54.39 | -0.16% | 57,791 |
| Jan 7, 2026 | 54.45 | 54.52 | 54.42 | 54.47 | 54.47 | 0.18% | 89,699 |
| Jan 6, 2026 | 54.33 | 54.38 | 54.25 | 54.37 | 54.37 | 0.03% | 81,841 |
| Jan 5, 2026 | 54.26 | 54.37 | 54.25 | 54.36 | 54.36 | 0.30% | 41,233 |
| Jan 2, 2026 | 54.22 | 54.22 | 54.16 | 54.19 | 54.19 | -0.09% | 31,647 |
| Dec 31, 2025 | 54.27 | 54.33 | 54.20 | 54.24 | 54.24 | -0.27% | 52,922 |
| Dec 30, 2025 | 54.29 | 54.40 | 54.29 | 54.38 | 54.38 | 0.07% | 183,925 |
| Dec 29, 2025 | 54.37 | 54.39 | 54.27 | 54.35 | 54.35 | -0.01% | 98,512 |
| Dec 26, 2025 | 54.35 | 54.39 | 54.30 | 54.35 | 54.35 | 0.07% | 24,283 |
| Dec 24, 2025 | 54.25 | 54.31 | 54.23 | 54.31 | 54.31 | 0.24% | 54,114 |
| Dec 23, 2025 | 54.08 | 54.21 | 54.07 | 54.18 | 54.18 | 0.17% | 71,933 |
| Dec 22, 2025 | 54.07 | 54.12 | 54.06 | 54.09 | 54.09 | -0.03% | 58,016 |
| Dec 19, 2025 | 54.15 | 54.17 | 54.10 | 54.11 | 54.11 | -0.22% | 95,832 |
| Dec 18, 2025 | 54.19 | 54.24 | 54.16 | 54.23 | 54.23 | 0.21% | 124,613 |
| Dec 17, 2025 | 54.11 | 54.16 | 54.05 | 54.11 | 54.11 | -0.13% | 92,777 |
| Dec 16, 2025 | 54.05 | 54.20 | 54.05 | 54.18 | 54.18 | -1.17% | 62,094 |
| Dec 15, 2025 | 54.87 | 54.90 | 54.79 | 54.82 | 54.12 | 0.05% | 54,824 |
| Dec 12, 2025 | 54.75 | 54.81 | 54.74 | 54.80 | 54.09 | -0.10% | 61,988 |
| Dec 11, 2025 | 54.98 | 54.99 | 54.84 | 54.85 | 54.15 | -0.09% | 52,161 |
| Dec 10, 2025 | 54.73 | 54.93 | 54.70 | 54.90 | 54.19 | 0.24% | 36,355 |
| Dec 9, 2025 | 54.84 | 54.84 | 54.74 | 54.77 | 54.07 | -0.07% | 358,065 |