Dimensional Global Credit ETF (DGCB)
NASDAQ: DGCB · Real-Time Price · USD
54.92
-0.06 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
DGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.01 | 55.01 | 54.89 | 54.92 | 54.92 | -0.11% | 81,366 |
| Dec 4, 2025 | 55.00 | 55.00 | 54.93 | 54.98 | 54.98 | -0.15% | 57,929 |
| Dec 3, 2025 | 55.00 | 55.10 | 54.99 | 55.06 | 55.06 | 0.18% | 60,084 |
| Dec 2, 2025 | 54.92 | 55.00 | 54.88 | 54.96 | 54.96 | 0.07% | 59,612 |
| Dec 1, 2025 | 54.83 | 54.96 | 54.83 | 54.92 | 54.92 | -0.31% | 60,574 |
| Nov 28, 2025 | 55.10 | 55.38 | 55.07 | 55.09 | 55.09 | -0.21% | 23,403 |
| Nov 26, 2025 | 55.09 | 55.22 | 55.02 | 55.21 | 55.21 | 0.23% | 45,081 |
| Nov 25, 2025 | 54.95 | 55.13 | 54.95 | 55.08 | 55.08 | 0.25% | 45,813 |
| Nov 24, 2025 | 54.85 | 55.04 | 54.85 | 54.94 | 54.94 | 0.19% | 47,024 |
| Nov 21, 2025 | 54.80 | 54.84 | 54.70 | 54.84 | 54.84 | 0.27% | 37,786 |
| Nov 20, 2025 | 54.74 | 54.76 | 54.68 | 54.69 | 54.69 | 0.05% | 78,375 |
| Nov 19, 2025 | 54.73 | 54.81 | 54.64 | 54.66 | 54.66 | -0.05% | 225,055 |
| Nov 18, 2025 | 54.72 | 54.72 | 54.65 | 54.69 | 54.69 | -0.55% | 40,826 |
| Nov 17, 2025 | 55.03 | 55.05 | 54.97 | 54.99 | 54.67 | 0.05% | 77,600 |
| Nov 14, 2025 | 55.06 | 55.06 | 54.97 | 54.97 | 54.65 | -0.21% | 82,691 |
| Nov 13, 2025 | 55.10 | 55.12 | 55.05 | 55.08 | 54.76 | -0.24% | 33,019 |
| Nov 12, 2025 | 55.26 | 55.27 | 55.17 | 55.22 | 54.90 | -0.11% | 67,371 |
| Nov 11, 2025 | 55.19 | 55.30 | 55.17 | 55.28 | 54.96 | 0.38% | 39,606 |
| Nov 10, 2025 | 55.10 | 55.14 | 55.04 | 55.07 | 54.75 | -0.08% | 44,962 |
| Nov 7, 2025 | 55.02 | 55.14 | 55.02 | 55.11 | 54.79 | -0.13% | 38,879 |
| Nov 6, 2025 | 55.10 | 55.20 | 55.10 | 55.18 | 54.86 | 0.22% | 41,034 |
| Nov 5, 2025 | 55.11 | 55.13 | 55.04 | 55.06 | 54.74 | -0.10% | 48,442 |
| Nov 4, 2025 | 55.08 | 55.20 | 55.08 | 55.12 | 54.80 | 0.03% | 42,710 |
| Nov 3, 2025 | 55.11 | 55.13 | 55.05 | 55.10 | 54.78 | -0.16% | 36,693 |
| Oct 31, 2025 | 55.32 | 55.34 | 55.13 | 55.19 | 54.87 | -0.18% | 70,709 |
| Oct 30, 2025 | 55.24 | 55.33 | 55.22 | 55.29 | 54.97 | -0.11% | 35,058 |
| Oct 29, 2025 | 55.58 | 55.58 | 55.34 | 55.35 | 55.03 | -0.31% | 40,952 |
| Oct 28, 2025 | 55.60 | 55.61 | 55.45 | 55.52 | 55.20 | -0.16% | 98,382 |
| Oct 27, 2025 | 55.48 | 55.64 | 55.48 | 55.61 | 55.29 | 0.14% | 89,830 |
| Oct 24, 2025 | 55.52 | 55.56 | 55.49 | 55.53 | 55.21 | 0.04% | 39,248 |
| Oct 23, 2025 | 55.50 | 55.57 | 55.49 | 55.51 | 55.19 | -0.09% | 71,390 |
| Oct 22, 2025 | 55.52 | 55.58 | 55.48 | 55.56 | 55.24 | 0.01% | 60,002 |
| Oct 21, 2025 | 55.58 | 55.60 | 55.54 | 55.56 | 55.24 | -0.81% | 72,388 |
| Oct 20, 2025 | 55.95 | 56.03 | 55.95 | 56.01 | 55.17 | 0.13% | 35,010 |
| Oct 17, 2025 | 55.92 | 55.99 | 55.88 | 55.94 | 55.10 | -0.13% | 47,109 |
| Oct 16, 2025 | 55.87 | 56.03 | 55.87 | 56.02 | 55.17 | 0.29% | 61,417 |
| Oct 15, 2025 | 55.94 | 56.03 | 55.81 | 55.86 | 55.02 | 0.11% | 41,017 |
| Oct 14, 2025 | 55.64 | 55.82 | 55.64 | 55.79 | 54.95 | 0.21% | 33,823 |
| Oct 13, 2025 | 55.58 | 55.70 | 55.57 | 55.68 | 54.84 | 0.18% | 48,722 |
| Oct 10, 2025 | 55.59 | 55.64 | 55.55 | 55.57 | 54.74 | 0.19% | 35,097 |
| Oct 9, 2025 | 55.52 | 55.52 | 55.42 | 55.47 | 54.64 | -0.17% | 36,606 |
| Oct 8, 2025 | 55.64 | 55.64 | 55.54 | 55.57 | 54.73 | 0.07% | 62,661 |
| Oct 7, 2025 | 55.52 | 55.56 | 55.50 | 55.53 | 54.69 | 0.11% | 44,827 |
| Oct 6, 2025 | 55.50 | 55.53 | 55.39 | 55.47 | 54.64 | -0.19% | 47,647 |
| Oct 3, 2025 | 55.62 | 55.66 | 55.55 | 55.58 | 54.74 | -0.07% | 56,097 |
| Oct 2, 2025 | 55.56 | 55.66 | 55.51 | 55.62 | 54.78 | 0.14% | 59,899 |
| Oct 1, 2025 | 55.43 | 55.60 | 55.43 | 55.54 | 54.71 | 0.16% | 42,648 |
| Sep 30, 2025 | 55.52 | 55.54 | 55.42 | 55.45 | 54.62 | -0.03% | 92,346 |
| Sep 29, 2025 | 55.33 | 55.55 | 55.33 | 55.47 | 54.63 | 0.29% | 56,072 |
| Sep 26, 2025 | 55.32 | 55.37 | 55.28 | 55.31 | 54.48 | 0.12% | 78,120 |
| Sep 25, 2025 | 55.24 | 55.26 | 55.15 | 55.24 | 54.41 | -0.13% | 33,168 |
| Sep 24, 2025 | 55.36 | 55.39 | 55.29 | 55.31 | 54.48 | -0.19% | 223,093 |
| Sep 23, 2025 | 55.45 | 55.47 | 55.36 | 55.42 | 54.59 | 0.07% | 49,364 |
| Sep 22, 2025 | 55.40 | 55.42 | 55.35 | 55.38 | 54.55 | -0.15% | 41,167 |
| Sep 19, 2025 | 55.42 | 55.47 | 55.36 | 55.47 | 54.63 | 0.10% | 47,155 |
| Sep 18, 2025 | 55.40 | 55.49 | 55.34 | 55.41 | 54.58 | -0.09% | 57,098 |
| Sep 17, 2025 | 55.57 | 55.65 | 55.43 | 55.46 | 54.63 | -0.05% | 40,170 |
| Sep 16, 2025 | 55.49 | 55.57 | 55.28 | 55.49 | 54.66 | -0.05% | 85,117 |
| Sep 15, 2025 | 55.52 | 55.59 | 55.51 | 55.52 | 54.69 | 0.11% | 65,769 |
| Sep 12, 2025 | 55.42 | 55.50 | 55.38 | 55.46 | 54.63 | -0.18% | 39,785 |
| Sep 11, 2025 | 55.41 | 55.58 | 55.40 | 55.56 | 54.73 | 0.25% | 38,729 |
| Sep 10, 2025 | 55.36 | 55.53 | 55.33 | 55.42 | 54.59 | 0.16% | 43,328 |
| Sep 9, 2025 | 55.25 | 55.39 | 55.22 | 55.33 | 54.50 | -0.07% | 67,149 |
| Sep 8, 2025 | 55.31 | 55.37 | 55.28 | 55.37 | 54.54 | 0.36% | 46,875 |
| Sep 5, 2025 | 55.16 | 55.29 | 55.16 | 55.17 | 54.34 | 0.33% | 65,807 |
| Sep 4, 2025 | 54.81 | 55.00 | 54.73 | 54.99 | 54.16 | 0.45% | 55,306 |
| Sep 3, 2025 | 54.56 | 54.78 | 54.56 | 54.75 | 53.92 | 0.42% | 63,623 |
| Sep 2, 2025 | 54.39 | 54.56 | 54.39 | 54.52 | 53.70 | -0.38% | 49,967 |
| Aug 29, 2025 | 54.75 | 54.76 | 54.69 | 54.73 | 53.90 | -0.14% | 37,309 |
| Aug 28, 2025 | 54.79 | 54.87 | 54.75 | 54.80 | 53.98 | 0.06% | 48,497 |
| Aug 27, 2025 | 54.62 | 54.79 | 54.61 | 54.77 | 53.95 | 0.08% | 64,402 |
| Aug 26, 2025 | 54.67 | 54.78 | 54.65 | 54.73 | 53.90 | 0.02% | 57,120 |
| Aug 25, 2025 | 54.64 | 54.78 | 54.64 | 54.72 | 53.89 | -0.13% | 31,430 |
| Aug 22, 2025 | 54.65 | 54.85 | 54.61 | 54.79 | 53.96 | 0.46% | 55,913 |
| Aug 21, 2025 | 54.56 | 54.57 | 54.46 | 54.54 | 53.72 | -0.32% | 50,439 |
| Aug 20, 2025 | 54.61 | 54.72 | 54.61 | 54.71 | 53.89 | 0.12% | 61,270 |
| Aug 19, 2025 | 54.67 | 54.68 | 54.59 | 54.65 | 53.82 | 0.01% | 62,834 |
| Aug 18, 2025 | 54.62 | 54.64 | 54.54 | 54.64 | 53.82 | 0.08% | 48,155 |
| Aug 15, 2025 | 54.59 | 54.70 | 54.56 | 54.60 | 53.77 | -0.26% | 49,882 |
| Aug 14, 2025 | 54.68 | 54.80 | 54.68 | 54.74 | 53.91 | -0.17% | 64,948 |
| Aug 13, 2025 | 54.92 | 54.92 | 54.73 | 54.83 | 54.01 | 0.44% | 58,817 |
| Aug 12, 2025 | 54.51 | 54.63 | 54.48 | 54.59 | 53.77 | -0.02% | 52,710 |
| Aug 11, 2025 | 54.66 | 54.66 | 54.55 | 54.60 | 53.78 | 0.06% | 41,431 |
| Aug 8, 2025 | 54.62 | 54.63 | 54.56 | 54.57 | 53.75 | -0.25% | 43,665 |
| Aug 7, 2025 | 54.70 | 54.82 | 54.65 | 54.70 | 53.88 | -0.07% | 80,640 |
| Aug 6, 2025 | 54.61 | 54.75 | 54.53 | 54.74 | 53.92 | 0.04% | 79,163 |
| Aug 5, 2025 | 54.64 | 54.75 | 54.62 | 54.72 | 53.90 | -0.01% | 75,720 |
| Aug 4, 2025 | 54.63 | 54.77 | 54.63 | 54.73 | 53.90 | 0.19% | 54,585 |
| Aug 1, 2025 | 54.46 | 54.65 | 54.45 | 54.62 | 53.80 | 0.53% | 40,638 |
| Jul 31, 2025 | 54.40 | 54.46 | 54.33 | 54.33 | 53.51 | - | 57,010 |
| Jul 30, 2025 | 54.25 | 54.45 | 54.25 | 54.33 | 53.51 | -0.23% | 35,625 |
| Jul 29, 2025 | 54.27 | 54.48 | 54.27 | 54.46 | 53.64 | 0.38% | 64,742 |
| Jul 28, 2025 | 54.21 | 54.28 | 54.20 | 54.25 | 53.43 | -0.08% | 60,568 |
| Jul 25, 2025 | 54.13 | 54.34 | 54.12 | 54.30 | 53.48 | 0.23% | 41,744 |
| Jul 24, 2025 | 54.05 | 54.23 | 54.05 | 54.17 | 53.36 | -0.16% | 58,337 |
| Jul 23, 2025 | 54.25 | 54.32 | 54.21 | 54.26 | 53.44 | -0.11% | 91,192 |
| Jul 22, 2025 | 54.24 | 54.37 | 54.24 | 54.32 | 53.50 | 0.19% | 38,690 |
| Jul 21, 2025 | 54.21 | 54.33 | 54.21 | 54.21 | 53.40 | 0.33% | 31,335 |
| Jul 18, 2025 | 54.05 | 54.09 | 53.98 | 54.04 | 53.22 | 0.10% | 36,534 |
| Jul 17, 2025 | 53.90 | 54.04 | 53.90 | 53.98 | 53.17 | 0.10% | 84,381 |