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
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