Dimensional Global Credit ETF (DGCB)
NASDAQ: DGCB · Real-Time Price · USD
52.55
+0.24 (0.46%)
At close: Oct 15, 2026, 4:00 PM EDT
52.55
0.00 (-0.01%)
After-hours: Oct 15, 2026, 7:30 PM EDT
DGCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 52.63 | 52.65 | 52.51 | 52.55 | 52.55 | 0.46% | 130,293 |
| Oct 14, 2026 | 52.12 | 52.36 | 52.09 | 52.31 | 52.31 | 0.15% | 82,194 |
| Oct 13, 2026 | 52.33 | 52.33 | 52.19 | 52.23 | 52.23 | -0.03% | 75,873 |
| Oct 12, 2026 | 52.16 | 52.28 | 52.16 | 52.25 | 52.25 | 0.08% | 96,446 |
| Oct 9, 2026 | 52.16 | 52.24 | 52.14 | 52.21 | 52.20 | 0.03% | 240,695 |
| Oct 8, 2026 | 52.06 | 52.20 | 52.02 | 52.19 | 52.19 | 0.18% | 225,602 |
| Oct 7, 2026 | 51.84 | 52.12 | 51.84 | 52.09 | 52.09 | 0.02% | 191,649 |
| Oct 6, 2026 | 52.08 | 52.18 | 52.06 | 52.09 | 52.09 | 0.23% | 169,323 |
| Oct 5, 2026 | 51.89 | 51.97 | 51.85 | 51.96 | 51.96 | 0.04% | 73,946 |
| Oct 2, 2026 | 52.13 | 52.20 | 51.91 | 51.95 | 51.94 | -0.21% | 86,205 |
| Oct 1, 2026 | 51.80 | 52.07 | 51.73 | 52.06 | 52.06 | 0.29% | 228,328 |
| Sep 30, 2026 | 51.99 | 52.03 | 51.86 | 51.91 | 51.91 | -0.11% | 389,633 |
| Sep 29, 2026 | 52.01 | 52.01 | 51.88 | 51.97 | 51.97 | 0.07% | 124,324 |
| Sep 28, 2026 | 51.95 | 52.03 | 51.86 | 51.93 | 51.93 | -0.55% | 131,164 |
| Sep 25, 2026 | 52.12 | 52.22 | 51.98 | 52.22 | 52.22 | 0.21% | 198,861 |
| Sep 24, 2026 | 52.33 | 52.33 | 52.09 | 52.11 | 52.11 | -0.29% | 96,254 |
| Sep 23, 2026 | 52.65 | 52.65 | 52.20 | 52.26 | 52.26 | -0.96% | 318,917 |
| Sep 22, 2026 | 52.77 | 52.81 | 52.70 | 52.77 | 52.77 | 0.06% | 104,659 |
| Sep 21, 2026 | 52.73 | 52.78 | 52.68 | 52.74 | 52.74 | 0.28% | 89,427 |
| 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 |