Dimensional Global Credit ETF (DGCB)

NASDAQ: DGCB · Real-Time Price · USD

54.61

-0.20 (-0.37%)

At close: Mar 6, 2026, 4:00 PM EST

54.59

-0.02 (-0.04%)

After-hours: Mar 6, 2026, 4:00 PM EST

DGCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.53	54.75	54.48	54.70	-	-0.20%	54,802
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
Feb 13, 2026	55.04	55.09	55.03	55.06	55.06	0.13%	78,366
Feb 12, 2026	54.89	55.00	54.89	54.99	54.99	0.27%	50,844
Feb 11, 2026	54.79	54.90	54.79	54.84	54.84	-0.02%	48,041
Feb 10, 2026	54.93	54.96	54.85	54.85	54.85	0.09%	110,524
Feb 9, 2026	54.73	54.86	54.70	54.80	54.80	0.05%	54,585
Feb 6, 2026	54.75	54.80	54.69	54.77	54.77	0.04%	87,738
Feb 5, 2026	54.62	54.77	54.57	54.75	54.75	0.26%	86,105
Feb 4, 2026	54.62	54.63	54.56	54.61	54.61	0.07%	89,245
Feb 3, 2026	54.52	54.61	54.52	54.57	54.57	-0.11%	106,824
Feb 2, 2026	54.64	54.68	54.58	54.63	54.63	-0.02%	85,437
Jan 30, 2026	54.66	54.72	54.61	54.64	54.64	-0.07%	280,459
Jan 29, 2026	54.57	54.70	54.56	54.68	54.68	0.13%	40,055
Jan 28, 2026	54.62	54.67	54.57	54.61	54.61	-	57,303
Jan 27, 2026	54.61	54.70	54.60	54.61	54.61	-0.05%	84,354
Jan 26, 2026	54.64	54.71	54.62	54.64	54.64	0.15%	134,780
Jan 23, 2026	54.52	54.63	54.48	54.56	54.56	0.04%	68,548
Jan 22, 2026	54.56	54.58	54.46	54.54	54.54	0.15%	79,701
Jan 21, 2026	54.34	54.50	54.34	54.46	54.46	0.28%	114,663
Jan 20, 2026	54.24	54.38	54.24	54.31	54.31	-0.29%	37,508
Jan 16, 2026	54.55	54.55	54.47	54.47	54.47	-0.18%	54,909
Jan 15, 2026	54.65	54.65	54.57	54.57	54.57	-0.05%	49,605
Jan 14, 2026	54.53	54.63	54.52	54.60	54.60	0.24%	50,074
Jan 13, 2026	54.47	54.51	54.42	54.47	54.47	0.06%	47,273
Jan 12, 2026	54.45	54.50	54.42	54.44	54.44	-0.06%	42,512
Jan 9, 2026	54.40	54.49	54.36	54.47	54.47	0.16%	44,067
Jan 8, 2026	54.31	54.40	54.31	54.39	54.39	-0.16%	57,791
Jan 7, 2026	54.45	54.52	54.42	54.47	54.47	0.18%	89,699
Jan 6, 2026	54.33	54.38	54.25	54.37	54.37	0.03%	81,841
Jan 5, 2026	54.26	54.37	54.25	54.36	54.36	0.30%	41,233
Jan 2, 2026	54.22	54.22	54.16	54.19	54.19	-0.09%	31,647
Dec 31, 2025	54.27	54.33	54.20	54.24	54.24	-0.27%	52,922
Dec 30, 2025	54.29	54.40	54.29	54.38	54.38	0.07%	183,925
Dec 29, 2025	54.37	54.39	54.27	54.35	54.35	-0.01%	98,512
Dec 26, 2025	54.35	54.39	54.30	54.35	54.35	0.07%	24,283
Dec 24, 2025	54.25	54.31	54.23	54.31	54.31	0.24%	54,114
Dec 23, 2025	54.08	54.21	54.07	54.18	54.18	0.17%	71,933
Dec 22, 2025	54.07	54.12	54.06	54.09	54.09	-0.03%	58,016
Dec 19, 2025	54.15	54.17	54.10	54.11	54.11	-0.22%	95,832
Dec 18, 2025	54.19	54.24	54.16	54.23	54.23	0.21%	124,613
Dec 17, 2025	54.11	54.16	54.05	54.11	54.11	-0.13%	92,777
Dec 16, 2025	54.05	54.20	54.05	54.18	54.18	-1.17%	62,094
Dec 15, 2025	54.87	54.90	54.79	54.82	54.12	0.05%	54,824
Dec 12, 2025	54.75	54.81	54.74	54.80	54.09	-0.10%	61,988
Dec 11, 2025	54.98	54.99	54.84	54.85	54.15	-0.09%	52,161
Dec 10, 2025	54.73	54.93	54.70	54.90	54.19	0.24%	36,355
Dec 9, 2025	54.84	54.84	54.74	54.77	54.07	-0.07%	358,065
Dec 8, 2025	54.87	54.87	54.73	54.81	54.11	-0.20%	64,212
Dec 5, 2025	55.01	55.01	54.89	54.92	54.21	-0.11%	81,366
Dec 4, 2025	55.00	55.00	54.93	54.98	54.27	-0.15%	57,929
Dec 3, 2025	55.00	55.10	54.99	55.06	54.35	0.18%	60,084
Dec 2, 2025	54.92	55.00	54.88	54.96	54.25	0.07%	59,612
Dec 1, 2025	54.83	54.96	54.83	54.92	54.21	-0.31%	60,574
Nov 28, 2025	55.10	55.38	55.07	55.09	54.38	-0.21%	23,403
Nov 26, 2025	55.09	55.22	55.02	55.21	54.50	0.23%	45,081
Nov 25, 2025	54.95	55.13	54.95	55.08	54.37	0.25%	45,813
Nov 24, 2025	54.85	55.04	54.85	54.94	54.23	0.19%	47,024
Nov 21, 2025	54.80	54.84	54.70	54.84	54.13	0.27%	37,786
Nov 20, 2025	54.74	54.76	54.68	54.69	53.98	0.05%	78,375
Nov 19, 2025	54.73	54.81	54.64	54.66	53.96	-0.05%	225,055
Nov 18, 2025	54.72	54.72	54.65	54.69	53.98	-0.55%	40,826
Nov 17, 2025	55.03	55.05	54.97	54.99	53.97	0.05%	77,600
Nov 14, 2025	55.06	55.06	54.97	54.97	53.94	-0.21%	82,691
Nov 13, 2025	55.10	55.12	55.05	55.08	54.06	-0.24%	33,019
Nov 12, 2025	55.26	55.27	55.17	55.22	54.19	-0.11%	67,371
Nov 11, 2025	55.19	55.30	55.17	55.28	54.25	0.38%	39,606
Nov 10, 2025	55.10	55.14	55.04	55.07	54.04	-0.08%	44,962
Nov 7, 2025	55.02	55.14	55.02	55.11	54.09	-0.13%	38,879
Nov 6, 2025	55.10	55.20	55.10	55.18	54.16	0.22%	41,034
Nov 5, 2025	55.11	55.13	55.04	55.06	54.04	-0.10%	48,442
Nov 4, 2025	55.08	55.20	55.08	55.12	54.09	0.03%	42,710
Nov 3, 2025	55.11	55.13	55.05	55.10	54.08	-0.16%	36,693
Oct 31, 2025	55.32	55.34	55.13	55.19	54.17	-0.18%	70,709
Oct 30, 2025	55.24	55.33	55.22	55.29	54.26	-0.11%	35,058
Oct 29, 2025	55.58	55.58	55.34	55.35	54.32	-0.31%	40,952
Oct 28, 2025	55.60	55.61	55.45	55.52	54.49	-0.16%	98,382
Oct 27, 2025	55.48	55.64	55.48	55.61	54.58	0.14%	89,830
Oct 24, 2025	55.52	55.56	55.49	55.53	54.50	0.04%	39,248
Oct 23, 2025	55.50	55.57	55.49	55.51	54.48	-0.09%	71,390
Oct 22, 2025	55.52	55.58	55.48	55.56	54.53	0.01%	60,002
Oct 21, 2025	55.58	55.60	55.54	55.56	54.53	-0.81%	72,388
Oct 20, 2025	55.95	56.03	55.95	56.01	54.46	0.13%	35,010
Oct 17, 2025	55.92	55.99	55.88	55.94	54.39	-0.13%	47,109
Oct 16, 2025	55.87	56.03	55.87	56.02	54.46	0.29%	61,417
Oct 15, 2025	55.94	56.03	55.81	55.86	54.31	0.11%	41,017
Oct 14, 2025	55.64	55.82	55.64	55.79	54.25	0.21%	33,823
Oct 13, 2025	55.58	55.70	55.57	55.68	54.13	0.18%	48,722