Dimensional Global Credit ETF (DGCB)

DGCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	54.82	54.89	54.78	54.82	54.82	-0.19%	81,994
Jun 18, 2026	54.98	55.03	54.90	54.92	54.92	0.21%	61,200
Jun 17, 2026	54.95	55.08	54.74	54.80	54.80	-0.31%	96,587
Jun 16, 2026	54.95	55.06	54.93	54.97	54.97	0.13%	105,534
Jun 15, 2026	55.02	55.02	54.90	54.90	54.90	0.07%	102,867
Jun 12, 2026	54.80	54.93	54.75	54.86	54.86	-0.09%	45,242
Jun 11, 2026	54.58	54.92	54.58	54.91	54.91	0.77%	260,873
Jun 10, 2026	54.54	54.63	54.49	54.49	54.49	-0.25%	75,896
Jun 9, 2026	54.56	54.66	54.52	54.63	54.63	0.28%	84,700
Jun 8, 2026	54.59	54.64	54.48	54.48	54.48	-0.15%	86,339
Jun 5, 2026	54.55	54.64	54.54	54.56	54.56	-0.39%	137,699
Jun 4, 2026	54.74	54.79	54.72	54.77	54.77	0.17%	41,645
Jun 3, 2026	54.65	54.71	54.62	54.68	54.68	-0.20%	97,944
Jun 2, 2026	54.86	54.86	54.76	54.79	54.79	0.03%	94,111
Jun 1, 2026	54.71	54.80	54.60	54.77	54.77	-0.03%	134,586
May 29, 2026	54.77	54.90	54.77	54.79	54.79	0.09%	65,068
May 28, 2026	54.61	54.78	54.57	54.74	54.74	0.19%	69,944
May 27, 2026	54.61	54.69	54.61	54.63	54.63	0.04%	54,429
May 26, 2026	54.62	54.69	54.57	54.61	54.61	0.39%	149,390
May 22, 2026	54.45	54.45	54.32	54.39	54.39	0.06%	62,443
May 21, 2026	54.12	54.37	54.08	54.36	54.36	0.19%	74,852
May 20, 2026	53.92	54.29	53.92	54.26	54.26	0.74%	91,381
May 19, 2026	53.83	53.98	53.79	53.86	53.86	-0.43%	104,551
May 18, 2026	54.35	54.39	54.22	54.31	54.09	0.11%	57,900
May 15, 2026	54.45	54.45	54.24	54.25	54.03	-0.62%	97,570
May 14, 2026	54.64	54.72	54.59	54.59	54.37	0.04%	89,303
May 13, 2026	54.47	54.61	54.46	54.56	54.34	0.08%	53,389
May 12, 2026	54.57	54.58	54.48	54.52	54.30	-0.33%	78,169
May 11, 2026	54.72	54.75	54.68	54.70	54.48	-0.26%	89,469
May 8, 2026	54.80	54.86	54.79	54.84	54.62	0.37%	66,214
May 7, 2026	54.82	54.84	54.62	54.64	54.42	-0.26%	73,638
May 6, 2026	54.75	54.85	54.73	54.78	54.56	0.50%	80,259
May 5, 2026	54.44	54.60	54.44	54.51	54.29	0.12%	67,808
May 4, 2026	54.47	54.53	54.33	54.45	54.23	-0.27%	104,386
May 1, 2026	54.52	54.71	54.49	54.60	54.38	0.18%	73,061
Apr 30, 2026	54.44	54.57	54.41	54.50	54.28	0.37%	73,004
Apr 29, 2026	54.41	54.41	54.25	54.29	54.08	-0.40%	87,661
Apr 28, 2026	54.46	54.53	54.44	54.52	54.30	-0.11%	68,381
Apr 27, 2026	54.63	54.68	54.53	54.58	54.35	-0.25%	64,305
Apr 24, 2026	54.62	54.74	54.57	54.71	54.49	0.19%	79,102
Apr 23, 2026	54.68	54.80	54.48	54.61	54.38	-0.28%	86,831
Apr 22, 2026	54.77	54.88	54.74	54.76	54.54	0.18%	181,456
Apr 21, 2026	54.81	54.87	54.65	54.66	54.44	-0.49%	82,143
Apr 20, 2026	54.86	54.95	54.84	54.93	54.71	0.02%	142,184
Apr 17, 2026	54.94	55.01	54.90	54.92	54.70	0.60%	33,114
Apr 16, 2026	54.77	54.81	54.59	54.59	54.37	-0.23%	137,995
Apr 15, 2026	54.70	54.76	54.63	54.72	54.50	-0.09%	143,397
Apr 14, 2026	54.61	54.81	54.49	54.77	54.55	0.35%	112,800
Apr 13, 2026	54.39	54.58	54.39	54.58	54.36	0.25%	62,639
Apr 10, 2026	54.53	54.57	54.44	54.45	54.23	-0.27%	71,267

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.