Dimensional Global Credit ETF (DGCB)
NASDAQ: DGCB · Real-Time Price · USD
52.98
+0.08 (0.16%)
At close: Nov 5, 2026, 4:00 PM EST
52.98
0.00 (-0.01%)
After-hours: Nov 5, 2026, 7:30 PM EST
DGCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 52.82 | 53.00 | 52.82 | 52.99 | 52.99 | 0.16% | 60,425 |
| Nov 4, 2026 | 52.69 | 52.94 | 52.66 | 52.90 | 52.90 | 0.60% | 42,268 |
| Nov 3, 2026 | 52.63 | 52.64 | 52.51 | 52.58 | 52.58 | -0.08% | 64,445 |
| Nov 2, 2026 | 52.67 | 52.84 | 52.61 | 52.62 | 52.62 | 0.02% | 107,169 |
| Oct 30, 2026 | 52.58 | 52.66 | 52.55 | 52.62 | 52.61 | 0.17% | 125,386 |
| Oct 29, 2026 | 52.48 | 52.60 | 52.35 | 52.53 | 52.53 | 0.28% | 151,314 |
| Oct 28, 2026 | 52.48 | 52.49 | 52.34 | 52.38 | 52.38 | -0.14% | 77,197 |
| Oct 27, 2026 | 52.40 | 52.47 | 52.37 | 52.46 | 52.46 | 0.15% | 94,891 |
| Oct 26, 2026 | 52.41 | 52.47 | 52.34 | 52.38 | 52.38 | 0.08% | 68,620 |
| Oct 23, 2026 | 52.39 | 52.43 | 52.33 | 52.34 | 52.34 | -0.35% | 49,500 |
| Oct 22, 2026 | 52.27 | 52.84 | 52.27 | 52.52 | 52.52 | 0.66% | 216,001 |
| Oct 21, 2026 | 52.36 | 52.40 | 52.16 | 52.18 | 52.18 | 0.02% | 105,522 |
| Oct 20, 2026 | 52.13 | 52.27 | 52.09 | 52.17 | 52.17 | 0.22% | 87,215 |
| Oct 19, 2026 | 52.45 | 52.46 | 52.27 | 52.31 | 52.05 | -0.41% | 74,290 |
| Oct 16, 2026 | 52.49 | 52.65 | 52.47 | 52.53 | 52.27 | -0.05% | 221,782 |
| Oct 15, 2026 | 52.63 | 52.65 | 52.51 | 52.55 | 52.29 | 0.46% | 130,294 |
| Oct 14, 2026 | 52.12 | 52.36 | 52.09 | 52.31 | 52.05 | 0.15% | 82,196 |
| Oct 13, 2026 | 52.33 | 52.33 | 52.19 | 52.23 | 51.97 | -0.03% | 75,873 |
| Oct 12, 2026 | 52.16 | 52.28 | 52.16 | 52.25 | 51.99 | 0.08% | 96,446 |
| Oct 9, 2026 | 52.16 | 52.24 | 52.14 | 52.21 | 51.95 | 0.03% | 240,695 |
| Oct 8, 2026 | 52.06 | 52.20 | 52.02 | 52.19 | 51.93 | 0.18% | 225,602 |
| Oct 7, 2026 | 51.84 | 52.12 | 51.84 | 52.09 | 51.84 | 0.02% | 191,649 |
| Oct 6, 2026 | 52.08 | 52.18 | 52.06 | 52.09 | 51.83 | 0.23% | 169,323 |
| Oct 5, 2026 | 51.89 | 51.97 | 51.85 | 51.96 | 51.71 | 0.04% | 73,946 |
| Oct 2, 2026 | 52.13 | 52.20 | 51.91 | 51.95 | 51.69 | -0.21% | 86,205 |
| Oct 1, 2026 | 51.80 | 52.07 | 51.73 | 52.06 | 51.80 | 0.29% | 228,328 |
| Sep 30, 2026 | 51.99 | 52.03 | 51.86 | 51.91 | 51.65 | -0.11% | 389,633 |
| Sep 29, 2026 | 52.01 | 52.01 | 51.88 | 51.97 | 51.71 | 0.07% | 124,324 |
| Sep 28, 2026 | 51.95 | 52.03 | 51.86 | 51.93 | 51.67 | -0.55% | 131,164 |
| Sep 25, 2026 | 52.12 | 52.22 | 51.98 | 52.22 | 51.96 | 0.21% | 198,861 |
| Sep 24, 2026 | 52.33 | 52.33 | 52.09 | 52.11 | 51.85 | -0.29% | 96,254 |
| Sep 23, 2026 | 52.65 | 52.65 | 52.20 | 52.26 | 52.00 | -0.96% | 318,917 |
| Sep 22, 2026 | 52.77 | 52.81 | 52.70 | 52.77 | 52.51 | 0.06% | 104,659 |
| Sep 21, 2026 | 52.73 | 52.78 | 52.68 | 52.74 | 52.48 | 0.28% | 89,427 |
| Sep 18, 2026 | 52.66 | 52.66 | 52.53 | 52.59 | 52.33 | -0.22% | 72,429 |
| Sep 17, 2026 | 52.67 | 52.72 | 52.66 | 52.70 | 52.44 | 0.54% | 79,753 |
| Sep 16, 2026 | 52.49 | 52.67 | 52.41 | 52.42 | 52.16 | 0.08% | 101,205 |
| Sep 15, 2026 | 52.34 | 52.40 | 52.31 | 52.38 | 52.12 | 0.01% | 85,119 |
| Sep 14, 2026 | 52.31 | 52.49 | 52.27 | 52.37 | 52.11 | -0.15% | 86,118 |
| Sep 11, 2026 | 52.57 | 52.76 | 52.44 | 52.45 | 52.19 | -0.02% | 78,361 |
| Sep 10, 2026 | 52.63 | 52.63 | 52.44 | 52.46 | 52.20 | -0.71% | 106,275 |
| Sep 9, 2026 | 52.90 | 52.95 | 52.82 | 52.84 | 52.58 | -0.31% | 74,066 |
| Sep 8, 2026 | 53.04 | 53.04 | 52.96 | 53.00 | 52.74 | -0.13% | 79,016 |
| Sep 4, 2026 | 53.08 | 53.11 | 53.04 | 53.07 | 52.80 | 0.07% | 51,144 |
| Sep 3, 2026 | 53.12 | 53.13 | 53.02 | 53.03 | 52.77 | 0.11% | 112,314 |
| Sep 2, 2026 | 52.94 | 52.98 | 52.86 | 52.97 | 52.71 | 0.08% | 126,555 |
| Sep 1, 2026 | 53.01 | 53.10 | 52.91 | 52.93 | 52.67 | -0.44% | 102,435 |
| Aug 31, 2026 | 53.15 | 53.17 | 53.09 | 53.16 | 52.90 | -0.07% | 85,808 |
| Aug 28, 2026 | 53.32 | 53.57 | 53.19 | 53.20 | 52.93 | -0.28% | 79,751 |
| Aug 27, 2026 | 53.36 | 53.38 | 53.30 | 53.35 | 53.08 | -0.03% | 62,218 |