Dimensional Global Credit ETF (DGCB)
NASDAQ: DGCB · Real-Time Price · USD
53.90
-0.14 (-0.26%)
At close: Mar 13, 2026, 4:00 PM EDT
53.90
0.00 (-0.01%)
After-hours: Mar 13, 2026, 4:15 PM EDT
DGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 54.16 | 54.26 | 53.87 | 53.90 | 53.90 | -0.26% | 63,490 |
| Mar 12, 2026 | 54.17 | 54.33 | 53.98 | 54.04 | 54.04 | -0.48% | 77,302 |
| Mar 11, 2026 | 54.41 | 54.42 | 54.25 | 54.30 | 54.30 | -0.64% | 74,099 |
| Mar 10, 2026 | 54.69 | 55.01 | 54.64 | 54.65 | 54.65 | -0.27% | 60,391 |
| Mar 9, 2026 | 54.47 | 54.82 | 54.44 | 54.80 | 54.80 | 0.38% | 68,159 |
| Mar 6, 2026 | 54.53 | 54.75 | 54.48 | 54.59 | 54.59 | -0.40% | 81,440 |
| Mar 5, 2026 | 54.74 | 54.84 | 54.72 | 54.81 | 54.81 | -0.42% | 84,669 |
| Mar 4, 2026 | 54.97 | 55.12 | 54.97 | 55.04 | 55.04 | 0.11% | 90,760 |
| Mar 3, 2026 | 54.67 | 55.07 | 54.67 | 54.98 | 54.98 | -0.04% | 79,746 |
| Mar 2, 2026 | 54.99 | 55.05 | 54.97 | 55.00 | 55.00 | -0.47% | 72,327 |
| Feb 27, 2026 | 55.20 | 55.33 | 55.19 | 55.26 | 55.26 | 0.09% | 44,965 |
| Feb 26, 2026 | 55.16 | 55.22 | 55.14 | 55.21 | 55.21 | 0.13% | 59,019 |
| Feb 25, 2026 | 55.13 | 55.28 | 55.13 | 55.14 | 55.14 | -0.09% | 60,174 |
| Feb 24, 2026 | 55.17 | 55.21 | 55.13 | 55.19 | 55.19 | -0.05% | 67,592 |
| Feb 23, 2026 | 55.17 | 55.27 | 55.17 | 55.22 | 55.22 | 0.07% | 57,934 |
| Feb 20, 2026 | 55.15 | 55.22 | 55.10 | 55.18 | 55.18 | 0.07% | 71,860 |
| 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% | 76,765 |
| 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 |