MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DGCB — Dimensional Global Credit ETF
NasdaqDimensional Global Credit ETF
$51.96
-0.10(-0.19%)
- O
- 52.13
- H
- 52.20
- L
- 51.91
- V
- 86.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.96
Period Return-1%
Period High$56.03
Period Low$51.73
Avg Daily Volume81.7K
Total Trading Days365
DGCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.13 | $52.20 | $51.91 | $51.96 | $-0.10 | -0.19% | 86,201 | $52.01 | $51.91 $52.20 |
| Oct 1, 2026 | $51.80 | $52.07 | $51.73 | $52.06 | +$0.15 | +0.29% | 228,328 | $51.97 | $51.73 $52.07 |
| Sep 30, 2026 | $51.99 | $52.03 | $51.86 | $51.91 | $-0.06 | -0.11% | 389,633 | $51.90 | $51.86 $52.03 |
| Sep 29, 2026 | $52.01 | $52.01 | $51.88 | $51.97 | +$0.04 | +0.07% | 124,324 | $51.95 | $51.88 $52.01 |
| Sep 28, 2026 | $51.95 | $52.03 | $51.86 | $51.93 | $-0.29 | -0.55% | 131,164 | $51.98 | $51.86 $52.03 |
| Sep 25, 2026 | $52.12 | $52.22 | $51.98 | $52.22 | +$0.11 | +0.21% | 198,862 | $52.11 | $51.98 $52.22 |
| Sep 24, 2026 | $52.33 | $52.33 | $52.09 | $52.11 | $-0.15 | -0.29% | 96,254 | $52.15 | $52.09 $52.33 |
| Sep 23, 2026 | $52.65 | $52.65 | $52.20 | $52.26 | $-0.51 | -0.96% | 318,917 | $52.29 | $52.20 $52.65 |
| Sep 22, 2026 | $52.77 | $52.81 | $52.70 | $52.77 | +$0.03 | +0.06% | 104,659 | $52.75 | $52.70 $52.81 |
| Sep 21, 2026 | $52.73 | $52.78 | $52.67 | $52.74 | +$0.15 | +0.28% | 89,427 | $52.74 | $52.67 $52.78 |
| Sep 18, 2026 | $52.66 | $52.66 | $52.53 | $52.59 | $-0.11 | -0.22% | 72,429 | $52.59 | $52.53 $52.66 |
| Sep 17, 2026 | $52.67 | $52.72 | $52.66 | $52.70 | +$0.29 | +0.54% | 79,754 | $52.68 | $52.66 $52.72 |
| Sep 16, 2026 | $52.49 | $52.67 | $52.41 | $52.42 | +$0.04 | +0.08% | 101,206 | $52.57 | $52.41 $52.67 |
| Sep 15, 2026 | $52.34 | $52.40 | $52.31 | $52.38 | +$0.01 | +0.01% | 85,119 | $52.36 | $52.31 $52.40 |
| Sep 14, 2026 | $52.31 | $52.49 | $52.27 | $52.37 | $-0.08 | -0.15% | 86,119 | $52.38 | $52.27 $52.49 |
| Sep 11, 2026 | $52.57 | $52.76 | $52.44 | $52.45 | $-0.01 | -0.02% | 78,362 | $52.51 | $52.44 $52.76 |
| Sep 10, 2026 | $52.63 | $52.63 | $52.44 | $52.46 | $-0.37 | -0.71% | 106,275 | $52.53 | $52.44 $52.63 |
| Sep 9, 2026 | $52.90 | $52.95 | $52.82 | $52.84 | $-0.16 | -0.31% | 74,066 | $52.87 | $52.82 $52.95 |
| Sep 8, 2026 | $53.04 | $53.04 | $52.96 | $53.00 | $-0.07 | -0.13% | 79,016 | $53.00 | $52.96 $53.04 |
| Sep 4, 2026 | $53.08 | $53.11 | $53.04 | $53.07 | +$0.04 | +0.07% | 51,144 | $53.08 | $53.04 $53.11 |
| Sep 3, 2026 | $53.12 | $53.13 | $53.02 | $53.03 | +$0.06 | +0.11% | 112,314 | $53.08 | $53.02 $53.13 |
| Sep 2, 2026 | $52.94 | $52.98 | $52.86 | $52.97 | +$0.04 | +0.08% | 126,556 | $52.94 | $52.86 $52.98 |
| Sep 1, 2026 | $53.01 | $53.10 | $52.91 | $52.93 | $-0.23 | -0.44% | 102,436 | $52.98 | $52.91 $53.10 |
| Aug 31, 2026 | $53.15 | $53.17 | $53.09 | $53.16 | $-0.04 | -0.07% | 85,808 | $53.13 | $53.09 $53.17 |
| Aug 28, 2026 | $53.32 | $53.57 | $53.19 | $53.20 | $-0.15 | -0.28% | 79,752 | $53.24 | $53.19 $53.57 |
| Aug 27, 2026 | $53.36 | $53.38 | $53.30 | $53.35 | $-0.02 | -0.03% | 62,218 | $53.34 | $53.30 $53.38 |
| Aug 26, 2026 | $53.38 | $53.42 | $53.27 | $53.36 | $-0.17 | -0.31% | 97,985 | $53.37 | $53.27 $53.42 |
| Aug 25, 2026 | $53.39 | $53.53 | $53.38 | $53.53 | +$0.25 | +0.47% | 96,939 | $53.46 | $53.38 $53.53 |
| Aug 24, 2026 | $53.17 | $53.31 | $53.17 | $53.28 | +$0.13 | +0.24% | 114,446 | $53.28 | $53.17 $53.31 |
| Aug 21, 2026 | $53.17 | $53.19 | $53.14 | $53.15 | $-0.08 | -0.15% | 53,482 | $53.16 | $53.14 $53.19 |