Dimensional Global Credit ETF (DGCB)

NASDAQ: DGCB · Real-Time Price · USD

52.59

-0.11 (-0.22%)

At close: Sep 18, 2026, 4:00 PM EDT

53.18

+0.59 (1.13%)

After-hours: Sep 18, 2026, 7:30 PM EDT

DGCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.66	52.66	52.53	52.59	52.59	-0.22%	72,429
Sep 17, 2026	52.67	52.72	52.66	52.70	52.70	0.54%	79,753
Sep 16, 2026	52.49	52.67	52.41	52.42	52.42	0.08%	101,205
Sep 15, 2026	52.34	52.40	52.31	52.38	52.38	0.01%	85,119
Sep 14, 2026	52.31	52.49	52.27	52.37	52.37	-0.15%	86,118
Sep 11, 2026	52.57	52.76	52.44	52.45	52.45	-0.02%	78,361
Sep 10, 2026	52.63	52.63	52.44	52.46	52.46	-0.71%	106,275
Sep 9, 2026	52.90	52.95	52.82	52.84	52.84	-0.31%	74,066
Sep 8, 2026	53.04	53.04	52.96	53.00	53.00	-0.13%	79,016
Sep 4, 2026	53.08	53.11	53.04	53.07	53.07	0.07%	51,144
Sep 3, 2026	53.12	53.13	53.02	53.03	53.03	0.11%	112,314
Sep 2, 2026	52.94	52.98	52.86	52.97	52.97	0.08%	126,555
Sep 1, 2026	53.01	53.10	52.91	52.93	52.93	-0.44%	102,435
Aug 31, 2026	53.15	53.17	53.09	53.16	53.16	-0.07%	85,808
Aug 28, 2026	53.32	53.57	53.19	53.20	53.20	-0.28%	79,751
Aug 27, 2026	53.36	53.38	53.30	53.35	53.35	-0.03%	62,218
Aug 26, 2026	53.38	53.42	53.27	53.36	53.36	-0.31%	97,985
Aug 25, 2026	53.39	53.53	53.38	53.53	53.53	0.47%	96,938
Aug 24, 2026	53.17	53.31	53.17	53.28	53.28	0.24%	114,446
Aug 21, 2026	53.17	53.19	53.14	53.15	53.15	-0.15%	53,482
Aug 20, 2026	53.15	53.29	53.15	53.23	53.23	-0.19%	73,445
Aug 19, 2026	53.31	53.36	53.25	53.33	53.33	0.27%	117,458
Aug 18, 2026	53.10	53.21	53.06	53.19	53.19	0.01%	97,151
Aug 17, 2026	53.36	53.39	53.30	53.32	53.18	-0.20%	105,982
Aug 14, 2026	53.51	53.52	53.39	53.43	53.29	-0.38%	91,493
Aug 13, 2026	53.60	53.71	53.59	53.63	53.49	0.33%	65,279
Aug 12, 2026	53.50	53.56	53.45	53.45	53.31	0.07%	86,105
Aug 11, 2026	53.48	53.71	53.41	53.41	53.27	0.06%	72,916
Aug 10, 2026	53.43	53.47	53.05	53.38	53.24	-0.37%	66,433
Aug 7, 2026	53.75	53.75	53.54	53.58	53.44	0.12%	74,983
Aug 6, 2026	53.53	53.57	53.46	53.52	53.38	-0.24%	89,595
Aug 5, 2026	53.59	53.71	53.59	53.65	53.51	-	92,867
Aug 4, 2026	53.55	53.65	53.53	53.64	53.50	0.50%	64,423
Aug 3, 2026	53.35	53.43	53.34	53.37	53.24	0.24%	140,408
Jul 31, 2026	53.24	53.26	53.11	53.24	53.11	-0.18%	157,957
Jul 30, 2026	53.30	53.38	53.29	53.34	53.20	0.11%	126,817
Jul 29, 2026	53.37	53.46	53.26	53.28	53.15	-0.36%	83,910
Jul 28, 2026	53.35	53.53	53.35	53.48	53.34	0.21%	149,889
Jul 27, 2026	53.34	53.39	53.28	53.37	53.23	0.26%	210,036
Jul 24, 2026	53.17	53.28	53.17	53.23	53.09	0.25%	91,438
Jul 23, 2026	53.10	53.82	52.98	53.09	52.95	-0.34%	170,175
Jul 22, 2026	53.29	53.34	53.25	53.27	53.13	-0.16%	85,581
Jul 21, 2026	53.39	53.40	53.33	53.36	53.22	-0.13%	66,127
Jul 20, 2026	54.23	54.23	54.07	54.11	53.29	-0.15%	115,274
Jul 17, 2026	54.28	54.32	54.19	54.19	53.37	-0.10%	117,267
Jul 16, 2026	54.16	54.26	54.13	54.25	53.42	-0.05%	107,742
Jul 15, 2026	54.14	54.29	54.14	54.28	53.45	0.27%	135,429
Jul 14, 2026	54.15	54.22	54.11	54.13	53.31	0.06%	72,484
Jul 13, 2026	54.19	54.22	54.07	54.10	53.27	-0.38%	102,982
Jul 10, 2026	54.33	54.35	54.26	54.31	53.48	-0.02%	83,782