Dimensional Global Credit ETF (DGCB)
NASDAQ: DGCB · Real-Time Price · USD
54.52
-0.06 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
54.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
DGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.46 | 54.53 | 54.44 | 54.52 | 54.52 | -0.11% | 68,381 |
| Apr 27, 2026 | 54.63 | 54.68 | 54.53 | 54.58 | 54.58 | -0.25% | 64,305 |
| Apr 24, 2026 | 54.62 | 54.74 | 54.57 | 54.71 | 54.71 | 0.19% | 79,102 |
| Apr 23, 2026 | 54.68 | 54.80 | 54.48 | 54.61 | 54.61 | -0.28% | 86,831 |
| Apr 22, 2026 | 54.77 | 54.88 | 54.74 | 54.76 | 54.76 | 0.18% | 181,456 |
| Apr 21, 2026 | 54.81 | 54.87 | 54.65 | 54.66 | 54.66 | -0.49% | 82,143 |
| Apr 20, 2026 | 54.86 | 54.95 | 54.84 | 54.93 | 54.93 | 0.02% | 142,184 |
| Apr 17, 2026 | 54.94 | 55.01 | 54.90 | 54.92 | 54.92 | 0.60% | 33,114 |
| Apr 16, 2026 | 54.77 | 54.81 | 54.59 | 54.59 | 54.59 | -0.23% | 137,995 |
| Apr 15, 2026 | 54.70 | 54.76 | 54.63 | 54.72 | 54.72 | -0.09% | 143,397 |
| Apr 14, 2026 | 54.61 | 54.81 | 54.49 | 54.77 | 54.77 | 0.35% | 112,800 |
| Apr 13, 2026 | 54.39 | 54.58 | 54.39 | 54.58 | 54.58 | 0.25% | 62,639 |
| Apr 10, 2026 | 54.53 | 54.57 | 54.44 | 54.45 | 54.45 | -0.27% | 71,267 |
| Apr 9, 2026 | 54.47 | 54.70 | 54.44 | 54.60 | 54.60 | -0.03% | 55,547 |
| Apr 8, 2026 | 54.79 | 54.79 | 54.57 | 54.61 | 54.61 | 0.60% | 57,452 |
| Apr 7, 2026 | 54.18 | 54.33 | 54.03 | 54.29 | 54.29 | 0.08% | 89,175 |
| Apr 6, 2026 | 54.31 | 54.31 | 54.21 | 54.24 | 54.24 | -0.04% | 61,870 |
| Apr 2, 2026 | 54.02 | 54.30 | 54.02 | 54.26 | 54.26 | 0.09% | 72,872 |
| Apr 1, 2026 | 54.13 | 54.28 | 54.12 | 54.21 | 54.21 | 0.14% | 155,851 |
| Mar 31, 2026 | 53.97 | 54.30 | 53.92 | 54.14 | 54.13 | 0.68% | 170,513 |
| Mar 30, 2026 | 53.80 | 53.87 | 53.75 | 53.77 | 53.77 | 0.39% | 82,535 |
| Mar 27, 2026 | 53.44 | 53.63 | 53.44 | 53.56 | 53.56 | -0.17% | 61,944 |
| Mar 26, 2026 | 53.77 | 53.90 | 53.64 | 53.65 | 53.65 | -0.76% | 65,273 |
| Mar 25, 2026 | 54.13 | 54.13 | 54.04 | 54.06 | 54.06 | 0.41% | 29,716 |
| Mar 24, 2026 | 53.74 | 53.96 | 53.70 | 53.84 | 53.84 | -0.20% | 65,058 |
| Mar 23, 2026 | 53.81 | 54.06 | 53.79 | 53.95 | 53.95 | 0.48% | 52,564 |
| Mar 20, 2026 | 54.00 | 54.01 | 53.65 | 53.69 | 53.69 | -0.97% | 33,301 |
| Mar 19, 2026 | 53.99 | 54.31 | 53.99 | 54.22 | 54.22 | 0.18% | 77,469 |
| Mar 18, 2026 | 54.28 | 54.32 | 54.12 | 54.12 | 54.12 | -0.45% | 190,537 |
| Mar 17, 2026 | 54.25 | 54.41 | 54.25 | 54.37 | 54.37 | 0.36% | 67,985 |
| Mar 16, 2026 | 54.18 | 54.25 | 54.10 | 54.17 | 54.17 | 0.50% | 75,729 |
| 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 |