Dimensional Global Credit ETF (DGCB) Historical Stock Data
53.27 ↑0.04 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGCB is up 0.05% a day on average. There have been 16 days where Dimensional Global Credit ETF closed green and 14 days where DGCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 53.33 | 53.27 | ↓$0.06 (-0.11%) | 53.13 | 53.33 | 39.22K |
| 2025-04-01 | 53.08 | 53.23 | ↑$0.15 (0.28%) | 53.08 | 53.42 | 91.11K |
| 2025-03-31 | 53.25 | 53.17 | ↓$0.08 (-0.15%) | 53.15 | 53.28 | 39.11K |
| 2025-03-28 | 52.91 | 53.07 | ↑$0.16 (0.30%) | 52.89 | 53.17 | 22.30K |
| 2025-03-27 | 52.78 | 52.84 | ↑$0.06 (0.11%) | 52.74 | 52.86 | 69.16K |
| 2025-03-26 | 52.92 | 52.87 | ↓$0.05 (-0.10%) | 52.81 | 52.97 | 54.14K |
| 2025-03-25 | 52.91 | 53.00 | ↑$0.09 (0.16%) | 52.89 | 53.17 | 22.30K |
| 2025-03-24 | 53.17 | 53.08 | ↓$0.09 (-0.17%) | 52.97 | 53.27 | 67.57K |
| 2025-03-21 | 53.29 | 53.28 | ↓$0.01 (-0.02%) | 53.22 | 53.30 | 33.82K |
| 2025-03-20 | 53.42 | 53.33 | ↓$0.09 (-0.17%) | 53.29 | 53.42 | 28.01K |
| 2025-03-19 | 53.02 | 53.30 | ↑$0.28 (0.53%) | 53.01 | 53.34 | 28.35K |
| 2025-03-18 | 52.97 | 53.13 | ↑$0.16 (0.30%) | 52.94 | 53.20 | 34.96K |
| 2025-03-17 | 53.13 | 53.08 | ↓$0.05 (-0.09%) | 53.01 | 53.23 | 44.33K |
| 2025-03-14 | 52.90 | 52.98 | ↑$0.08 (0.14%) | 52.87 | 53.02 | 45.91K |
| 2025-03-13 | 52.69 | 52.95 | ↑$0.26 (0.49%) | 52.64 | 53.05 | 73.68K |
| 2025-03-12 | 52.95 | 52.79 | ↓$0.16 (-0.30%) | 52.79 | 52.95 | 36.07K |
| 2025-03-11 | 53.15 | 52.93 | ↓$0.22 (-0.41%) | 52.91 | 53.17 | 45.55K |
| 2025-03-10 | 53.23 | 53.15 | ↓$0.08 (-0.15%) | 53.15 | 53.28 | 38.90K |
| 2025-03-07 | 53.24 | 53.03 | ↓$0.21 (-0.39%) | 52.94 | 53.24 | 29.66K |
| 2025-03-06 | 53.12 | 52.99 | ↓$0.13 (-0.24%) | 52.99 | 53.19 | 95.29K |
| 2025-03-05 | 53.23 | 53.21 | ↓$0.02 (-0.04%) | 53.19 | 53.44 | 22.87K |
| 2025-03-04 | 53.44 | 53.44 | ↑$0.00 (0.00%) | 53.39 | 53.68 | 50.88K |
| 2025-03-03 | 53.45 | 53.64 | ↑$0.19 (0.36%) | 53.44 | 53.68 | 42.30K |
| 2025-02-28 | 53.45 | 53.60 | ↑$0.15 (0.29%) | 53.39 | 53.64 | 47.71K |
| 2025-02-27 | 53.36 | 53.38 | ↑$0.02 (0.04%) | 53.36 | 53.45 | 27.79K |
| 2025-02-26 | 53.40 | 53.50 | ↑$0.10 (0.19%) | 53.36 | 53.60 | 40.40K |
| 2025-02-25 | 53.57 | 53.48 | ↓$0.09 (-0.17%) | 53.36 | 53.57 | 58.31K |
| 2025-02-24 | 53.05 | 53.19 | ↑$0.14 (0.26%) | 53.05 | 53.35 | 95.52K |
| 2025-02-21 | 52.95 | 53.17 | ↑$0.22 (0.42%) | 52.94 | 53.41 | 104.92K |
| 2025-02-20 | 52.79 | 52.92 | ↑$0.13 (0.24%) | 52.79 | 53.02 | 67.11K |
Create an account or log in to view more rows.
$DGCB I like green candles on my birthday cake
$DGCB Buy Buy Buy
$DGCB added
$DGCB last chance to load imo
$DGCB I blocked some bears and I liked it!
$DGCB great sale!!!! Buy buy buy
$DGCB Good morning gang!
$DGCB Green today if ya buy
$DGCB Let’s goooo
$DGCB bull here. But I’m worried for tomorrow