Dark

DGCB
Dimensional Global Credit ETF
stock NASDAQ ETF

At Close

Aug 6, 2026 3:59:59 PM EDT

53.51USD-0.270%(-0.14)89,595

53.43Bid 53.53Ask 0.10Spread

Pre-market

0.00USD-100.000%(-53.64)0

After-hours

Aug 4, 2026 4:47:30 PM EDT

53.61USD-0.065%(-0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	53.5400	53.5400	53.4700	53.5100	-0.252%	89,595	0.000%
2026-08-05	53.5900	53.7100	53.5900	53.6451	+0.004%	92,868	-0.252%
2026-08-04	53.5500	53.6450	53.5301	53.6432	+0.505%	64,424	-0.248%
2026-08-03	53.3500	53.4300	53.3422	53.3737	+0.244%	140,408	+0.255%
2026-07-31	53.2400	53.2600	53.1100	53.2440	-0.180%	157,957	+0.500%
2026-07-30	53.3000	53.3800	53.2900	53.3400	+0.107%	126,818	+0.319%
2026-07-29	53.3700	53.4550	53.2600	53.2831	-0.359%	83,910	+0.426%
2026-07-28	53.3500	53.5250	53.3500	53.4750	+0.206%	149,890	+0.065%
2026-07-27	53.3400	53.3900	53.2808	53.3650	+0.263%	210,037	+0.272%
2026-07-24	53.1700	53.2750	53.1700	53.2250	+0.254%	91,438	+0.535%
2026-07-23	53.1000	53.8150	52.9800	53.0900	-0.337%	170,175	+0.791%
2026-07-22	53.2900	53.3400	53.2500	53.2697	-0.160%	85,582	+0.451%
2026-07-21	53.3900	53.4000	53.3250	53.3550	-1.397%	66,128	+0.291%
2026-07-20	54.2300	54.2300	54.0700	54.1108	-0.152%	115,274	-1.110%
2026-07-17	54.2800	54.3200	54.1900	54.1934	-0.098%	117,268	-1.261%
2026-07-16	54.1600	54.2550	54.1300	54.2463	-0.053%	107,742	-1.357%
2026-07-15	54.1400	54.2900	54.1400	54.2750	+0.268%	135,429	-1.409%
2026-07-14	54.1500	54.2200	54.1050	54.1300	+0.062%	69,288	-1.145%
2026-07-13	54.1857	54.2195	54.0700	54.0966	-0.384%	102,982	-1.084%
2026-07-10	54.3300	54.3500	54.2600	54.3051	-0.016%	83,783	-1.464%
2026-07-09	54.2500	54.3550	54.2450	54.3139	+0.228%	80,124	-1.480%
2026-07-08	54.1900	54.2200	54.1000	54.1903	-0.321%	154,960	-1.255%
2026-07-07	54.4900	54.5050	54.3300	54.3650	-0.458%	95,023	-1.573%
2026-07-06	54.6300	54.6300	54.5700	54.6150	-0.048%	198,605	-2.023%
2026-07-02	54.5600	54.6800	54.5400	54.6413	+0.066%	215,572	-2.070%
2026-07-01	54.5100	54.6700	54.5100	54.6050	-0.119%	220,951	-2.005%
2026-06-30	54.7600	54.8000	54.6550	54.6700	-0.269%	196,481	-2.122%
2026-06-29	54.7700	55.0699	54.7000	54.8176	+0.078%	456,433	-2.385%
2026-06-26	54.6600	54.8100	54.6600	54.7750	+0.096%	848,115	-2.309%
2026-06-25	54.7200	54.8300	54.6900	54.7222	+0.038%	111,528	-2.215%
2026-06-24	54.6700	54.7400	54.6500	54.7014	+0.387%	98,632	-2.178%
2026-06-23	54.4400	54.5700	54.4300	54.4903	-0.589%	90,007	-1.799%
2026-06-22	54.8200	54.8900	54.7800	54.8132	-0.190%	82,095	-2.378%
2026-06-18	54.9800	55.0300	54.9000	54.9178	+0.212%	61,200	-2.563%
2026-06-17	54.9500	55.0750	54.7400	54.8018	-0.306%	96,587	-2.357%
2026-06-16	54.9500	55.0600	54.9301	54.9700	+0.127%	105,534	-2.656%
2026-06-15	55.0200	55.0200	54.9000	54.9003	+0.073%	102,867	-2.532%
2026-06-12	54.8000	54.9300	54.7500	54.8602	-0.091%	45,243	-2.461%
2026-06-11	54.5800	54.9200	54.5800	54.9100	+0.771%	260,874	-2.550%
2026-06-10	54.5385	54.6300	54.4900	54.4900	-0.253%	75,897	-1.798%
2026-06-09	54.5550	54.6600	54.5200	54.6284	+0.282%	84,701	-2.047%
2026-06-08	54.5900	54.6400	54.4750	54.4750	-0.154%	86,339	-1.771%
2026-06-05	54.5500	54.6400	54.5392	54.5590	-0.393%	137,699	-1.923%
2026-06-04	54.7400	54.7899	54.7200	54.7741	+0.172%	41,646	-2.308%
2026-06-03	54.6500	54.7100	54.6200	54.6800	-0.201%	97,944	-2.140%
2026-06-02	54.8600	54.8600	54.7600	54.7900	+0.033%	94,112	-2.336%
2026-06-01	54.7100	54.8000	54.6000	54.7717	-0.026%	134,587	-2.304%
2026-05-29	54.7700	54.9000	54.7700	54.7862	+0.094%	65,068	-2.329%
2026-05-28	54.6100	54.7800	54.5690	54.7350	+0.192%	69,944	-2.238%
2026-05-27	54.6100	54.6900	54.6099	54.6300	+0.044%	54,429	-2.050%
2026-05-26	54.6200	54.6900	54.5700	54.6059	+0.394%	149,390	-2.007%
2026-05-22	54.4500	54.4500	54.3200	54.3915	+0.058%	62,444	-1.621%
2026-05-21	54.1200	54.3700	54.0800	54.3600	+0.186%	74,853	-1.564%
2026-05-20	53.9200	54.2900	53.9150	54.2593	+0.739%	91,382	-1.381%
2026-05-19	53.8300	53.9800	53.7900	53.8611	-0.829%	104,551	-0.652%
2026-05-18	54.3500	54.3900	54.2200	54.3115	+0.113%	57,901	-1.476%
2026-05-15	54.4500	54.4500	54.2401	54.2502	-0.617%	97,571	-1.364%
2026-05-14	54.6400	54.7150	54.5869	54.5869	+0.042%	89,304	-1.973%
2026-05-13	54.4700	54.6050	54.4550	54.5642	+0.081%	53,390	-1.932%
2026-05-12	54.5700	54.5800	54.4800	54.5200	-0.326%	78,169	-1.853%
2026-05-11	54.7200	54.7500	54.6800	54.6981	-0.259%	89,470	-2.172%
2026-05-08	54.8000	54.8600	54.7900	54.8400	+0.366%	66,214	-2.425%
2026-05-07	54.8200	54.8350	54.6200	54.6400	-0.256%	73,638	-2.068%
2026-05-06	54.7500	54.8500	54.7250	54.7800	+0.497%	80,260	-2.318%
2026-05-05	54.4400	54.6000	54.4397	54.5093	+0.117%	67,808	-1.833%
2026-05-04	54.4700	54.5294	54.3300	54.4456	-0.274%	104,387	-1.718%
2026-05-01	54.5200	54.7100	54.4900	54.5954	+0.180%	73,062	-1.988%
2026-04-30	54.4400	54.5700	54.4100	54.4975	+0.374%	73,004	-1.812%
2026-04-29	54.4100	54.4100	54.2500	54.2943	-0.405%	87,661	-1.445%
2026-04-28	54.4600	54.5300	54.4396	54.5150	-0.110%	68,381	-1.844%
2026-04-27	54.6300	54.6800	54.5332	54.5750	-0.247%	64,305	-1.951%
2026-04-24	54.6200	54.7400	54.5645	54.7100	+0.192%	79,102	-2.193%
2026-04-23	54.6800	54.8000	54.4800	54.6050	-0.283%	86,831	-2.005%
2026-04-22	54.7700	54.8800	54.7400	54.7600	+0.181%	181,457	-2.283%
2026-04-21	54.8100	54.8700	54.6500	54.6611	-0.490%	82,144	-2.106%
2026-04-20	54.8600	54.9500	54.8400	54.9300	+0.017%	142,184	-2.585%
2026-04-17	54.9400	55.0100	54.9000	54.9205	+0.597%	33,115	-2.568%
2026-04-16	54.7699	54.8099	54.5850	54.5944	-0.230%	137,995	-1.986%
2026-04-15	54.7000	54.7600	54.6300	54.7200	-0.091%	143,397	-2.211%
2026-04-14	54.6100	54.8100	54.4900	54.7700	+0.348%	112,801	-2.301%
2026-04-13	54.3900	54.5802	54.3900	54.5802	+0.248%	62,639	-1.961%
2026-04-10	54.5300	54.5700	54.4401	54.4450	-0.275%	71,268	-1.717%
2026-04-09	54.4700	54.6950	54.4400	54.5950	-0.027%	55,548	-1.987%
2026-04-08	54.7900	54.7900	54.5650	54.6100	+0.598%	57,452	-2.014%
2026-04-07	54.1800	54.3300	54.0250	54.2855	+0.082%	89,176	-1.429%
2026-04-06	54.3100	54.3100	54.2100	54.2411	-0.035%	61,870	-1.348%
2026-04-02	54.0200	54.3000	54.0200	54.2600	+0.092%	72,872	-1.382%
2026-04-01	54.1300	54.2797	54.1200	54.2100	+0.139%	155,851	-1.291%
2026-03-31	53.9700	54.3000	53.9150	54.1347	+0.677%	170,513	-1.154%
2026-03-30	53.8000	53.8700	53.7508	53.7706	+0.393%	82,536	-0.485%
2026-03-27	53.4400	53.6299	53.4400	53.5600	-0.168%	61,945	-0.093%
2026-03-26	53.7700	53.9000	53.6350	53.6502	-0.758%	65,273	-0.261%
2026-03-25	54.1300	54.1300	54.0399	54.0600	+0.409%	29,717	-1.017%
2026-03-24	53.7400	53.9600	53.7001	53.8400	-0.204%	65,058	-0.613%
2026-03-23	53.8100	54.0550	53.7900	53.9500	+0.484%	52,564	-0.816%
2026-03-20	54.0000	54.0100	53.6500	53.6900	-0.974%	33,302	-0.335%
2026-03-19	53.9900	54.3100	53.9900	54.2181	+0.186%	77,469	-1.306%
2026-03-18	54.2800	54.3200	54.1150	54.1175	-0.455%	190,538	-1.123%
2026-03-17	54.2500	54.4099	54.2500	54.3650	+0.363%	67,986	-1.573%
2026-03-16	54.1800	54.2500	54.0999	54.1682	+0.498%	75,729	-1.215%
2026-03-13	54.1600	54.2600	53.8700	53.8996	-0.262%	63,490	-0.723%
2026-03-12	54.1700	54.3300	53.9800	54.0412	-0.482%	77,302	-0.983%
2026-03-11	54.4100	54.4150	54.2450	54.3027	-0.642%	74,099	-1.460%
2026-03-10	54.6900	55.0100	54.6400	54.6538	-0.267%	60,392	-2.093%
2026-03-09	54.4700	54.8200	54.4400	54.8000	+0.385%	68,159	-2.354%
2026-03-06	54.5300	54.7450	54.4800	54.5900	-0.403%	81,440	-1.978%
2026-03-05	54.7400	54.8399	54.7200	54.8110	-0.417%	84,670	-2.374%
2026-03-04	54.9696	55.1200	54.9650	55.0404	+0.114%	90,761	-2.781%
2026-03-03	54.6700	55.0700	54.6700	54.9778	-0.040%	79,747	-2.670%
2026-03-02	54.9900	55.0450	54.9699	55.0000	-0.471%	72,327	-2.709%
2026-02-27	55.2000	55.3300	55.1900	55.2600	+0.091%	44,966	-3.167%
2026-02-26	55.1600	55.2200	55.1400	55.2100	+0.127%	59,019	-3.079%
2026-02-25	55.1300	55.2750	55.1300	55.1400	-0.092%	60,175	-2.956%
2026-02-24	55.1700	55.2100	55.1250	55.1909	-0.053%	67,593	-3.046%
2026-02-23	55.1700	55.2696	55.1700	55.2200	+0.072%	57,934	-3.097%
2026-02-20	55.1500	55.2165	55.1000	55.1800	+0.073%	71,860	-3.026%
2026-02-19	55.0300	55.1500	55.0200	55.1400	+0.091%	84,680	-2.956%
2026-02-18	55.0600	55.1350	55.0400	55.0900	-0.018%	76,765	-2.868%
2026-02-17	55.0600	55.1368	55.0400	55.1000	+0.073%	49,139	-2.886%
2026-02-13	55.0400	55.0850	55.0250	55.0600	+0.127%	78,366	-2.815%
2026-02-12	54.8900	55.0000	54.8900	54.9900	+0.274%	50,844	-2.691%
2026-02-11	54.7900	54.8998	54.7900	54.8400	-0.018%	48,041	-2.425%
2026-02-10	54.9300	54.9600	54.8500	54.8500	+0.091%	110,524	-2.443%
2026-02-09	54.7300	54.8600	54.7000	54.8000	+0.055%	54,585	-2.354%
2026-02-06	54.7500	54.7950	54.6901	54.7700	+0.037%	87,738	-2.301%
2026-02-05	54.6200	54.7700	54.5650	54.7500	+0.256%	86,105	-2.265%
2026-02-04	54.6200	54.6300	54.5600	54.6100	+0.073%	89,245	-2.014%
2026-02-03	54.5200	54.6099	54.5200	54.5700	-0.110%	106,824	-1.942%
2026-02-02	54.6400	54.6800	54.5800	54.6300	-0.018%	85,437	-2.050%
2026-01-30	54.6600	54.7200	54.6100	54.6400	-0.073%	280,459	-2.068%
2026-01-29	54.5700	54.7000	54.5599	54.6800	+0.128%	40,055	-2.140%
2026-01-28	54.6200	54.6700	54.5700	54.6100	0.000%	57,303	-2.014%
2026-01-27	54.6100	54.6996	54.5950	54.6100	-0.055%	84,354	-2.014%
2026-01-26	54.6400	54.7100	54.6224	54.6400	+0.147%	134,780	-2.068%
2026-01-23	54.5200	54.6299	54.4800	54.5600	+0.037%	68,548	-1.924%
2026-01-22	54.5600	54.5800	54.4600	54.5400	+0.147%	79,701	-1.889%
2026-01-21	54.3400	54.4950	54.3400	54.4600	+0.276%	114,663	-1.744%
2026-01-20	54.2400	54.3750	54.2400	54.3100	-0.294%	37,508	-1.473%
2026-01-16	54.5500	54.5500	54.4700	54.4700	-0.183%	54,909	-1.762%
2026-01-15	54.6500	54.6500	54.5700	54.5700	-0.055%	49,605	-1.942%
2026-01-14	54.5300	54.6300	54.5150	54.6000	+0.239%	50,074	-1.996%
2026-01-13	54.4700	54.5094	54.4212	54.4700	+0.055%	47,273	-1.762%
2026-01-12	54.4500	54.5000	54.4200	54.4400	-0.055%	42,512	-1.708%
2026-01-09	54.4000	54.4900	54.3600	54.4700	+0.156%	43,914	-1.762%
2026-01-08	54.3100	54.4000	54.3100	54.3850	-0.156%	57,791	-1.609%
2026-01-07	54.4500	54.5200	54.4200	54.4700	+0.184%	89,599	-1.762%
2026-01-06	54.3300	54.3789	54.2500	54.3700	+0.028%	81,841	-1.582%
2026-01-05	54.2620	54.3700	54.2500	54.3550	+0.304%	41,233	-1.555%
2026-01-02	54.2200	54.2200	54.1626	54.1900	-0.088%	31,647	-1.255%
2025-12-31	54.2700	54.3250	54.2000	54.2377	-0.268%	52,922	-1.342%
2025-12-30	54.2900	54.3950	54.2900	54.3832	+0.070%	183,825	-1.606%
2025-12-29	54.3700	54.3900	54.2700	54.3450	-0.009%	98,412	-1.536%
2025-12-26	54.3500	54.3850	54.3000	54.3500	+0.074%	24,283	-1.546%
2025-12-24	54.2500	54.3100	54.2250	54.3100	+0.240%	54,114	-1.473%
2025-12-23	54.0800	54.2100	54.0700	54.1800	+0.166%	71,933	-1.237%
2025-12-22	54.0701	54.1150	54.0600	54.0900	-0.028%	58,016	-1.072%
2025-12-19	54.1500	54.1699	54.1000	54.1054	-0.221%	95,832	-1.100%
2025-12-18	54.1900	54.2350	54.1640	54.2250	+0.213%	124,613	-1.319%
2025-12-17	54.1144	54.1600	54.0501	54.1100	-0.129%	92,777	-1.109%
2025-12-16	54.0500	54.1998	54.0500	54.1800	-1.167%	62,094	-1.237%
2025-12-15	54.8700	54.9000	54.7926	54.8200	+0.046%	54,824	-2.390%
2025-12-12	54.7500	54.8100	54.7400	54.7950	-0.100%	61,988	-2.345%
2025-12-11	54.9800	54.9900	54.8400	54.8500	-0.091%	52,161	-2.443%
2025-12-10	54.7300	54.9298	54.7002	54.9000	+0.237%	36,355	-2.532%
2025-12-09	54.8400	54.8400	54.7400	54.7700	-0.073%	357,965	-2.301%
2025-12-08	54.8700	54.8700	54.7300	54.8100	-0.200%	64,212	-2.372%
2025-12-05	55.0100	55.0100	54.8899	54.9200	-0.109%	81,366	-2.567%
2025-12-04	55.0000	55.0000	54.9301	54.9800	-0.145%	57,929	-2.674%
2025-12-03	55.0000	55.1000	54.9877	55.0600	+0.182%	60,084	-2.815%
2025-12-02	54.9200	54.9997	54.8748	54.9600	+0.073%	59,612	-2.638%
2025-12-01	54.8300	54.9600	54.8300	54.9200	-0.309%	60,574	-2.567%
2025-11-28	55.1000	55.3824	55.0700	55.0900	-0.208%	23,403	-2.868%
2025-11-26	55.0900	55.2199	55.0190	55.2050	+0.227%	45,081	-3.070%
2025-11-25	54.9500	55.1250	54.9500	55.0800	+0.255%	45,753	-2.850%
2025-11-24	54.8500	55.0399	54.8500	54.9400	+0.191%	47,024	-2.603%
2025-11-21	54.8000	54.8400	54.7000	54.8352	+0.273%	37,786	-2.417%
2025-11-20	54.7400	54.7630	54.6750	54.6859	+0.047%	78,375	-2.150%
2025-11-19	54.7300	54.8100	54.6400	54.6600	-0.046%	224,955	-2.104%
2025-11-18	54.7200	54.7201	54.6500	54.6850	-0.555%	40,826	-2.149%
2025-11-17	55.0300	55.0510	54.9650	54.9900	+0.045%	77,550	-2.691%
2025-11-14	55.0600	55.0600	54.9650	54.9650	-0.213%	82,591	-2.647%
2025-11-13	55.1000	55.1145	55.0501	55.0824	-0.242%	33,019	-2.855%
2025-11-12	55.2600	55.2700	55.1700	55.2161	-0.110%	67,371	-3.090%
2025-11-11	55.1926	55.3000	55.1713	55.2769	+0.385%	39,606	-3.196%
2025-11-10	55.1000	55.1400	55.0400	55.0650	-0.082%	44,962	-2.824%
2025-11-07	55.0200	55.1400	55.0200	55.1100	-0.127%	38,879	-2.903%
2025-11-06	55.1000	55.1950	55.1000	55.1800	+0.218%	41,034	-3.026%
2025-11-05	55.1100	55.1300	55.0400	55.0600	-0.100%	48,442	-2.815%
2025-11-04	55.0800	55.2000	55.0800	55.1150	+0.029%	42,710	-2.912%
2025-11-03	55.1100	55.1250	55.0450	55.0992	-0.165%	36,693	-2.884%
2025-10-31	55.3200	55.3400	55.1300	55.1900	-0.181%	70,709	-3.044%
2025-10-30	55.2400	55.3300	55.2150	55.2900	-0.108%	35,058	-3.219%
2025-10-29	55.5800	55.5800	55.3400	55.3500	-0.306%	40,952	-3.324%
2025-10-28	55.6000	55.6100	55.4500	55.5200	-0.162%	98,382	-3.620%
2025-10-27	55.4800	55.6400	55.4800	55.6100	+0.144%	89,830	-3.776%
2025-10-24	55.5200	55.5600	55.4900	55.5300	+0.036%	39,248	-3.638%
2025-10-23	55.5000	55.5700	55.4900	55.5100	-0.093%	71,390	-3.603%
2025-10-22	55.5200	55.5750	55.4800	55.5614	+0.007%	60,002	-3.692%
2025-10-21	55.5800	55.6000	55.5400	55.5576	-0.808%	72,388	-3.686%
2025-10-20	55.9500	56.0300	55.9500	56.0100	+0.125%	35,010	-4.463%
2025-10-17	55.9192	55.9900	55.8800	55.9400	-0.134%	47,109	-4.344%
2025-10-16	55.8700	56.0247	55.8699	56.0150	+0.287%	61,417	-4.472%
2025-10-15	55.9350	56.0300	55.8100	55.8549	+0.114%	41,017	-4.198%
2025-10-14	55.6400	55.8150	55.6400	55.7913	+0.209%	33,823	-4.089%
2025-10-13	55.5776	55.7000	55.5724	55.6750	+0.183%	48,722	-3.889%
2025-10-10	55.5900	55.6373	55.5500	55.5732	+0.186%	35,097	-3.713%
2025-10-09	55.5200	55.5200	55.4200	55.4700	-0.172%	36,606	-3.533%
2025-10-08	55.6400	55.6400	55.5400	55.5657	+0.067%	62,661	-3.700%
2025-10-07	55.5200	55.5600	55.5000	55.5287	+0.106%	44,827	-3.635%
2025-10-06	55.5000	55.5300	55.3900	55.4697	-0.195%	47,647	-3.533%
2025-10-03	55.6200	55.6600	55.5500	55.5778	-0.074%	56,097	-3.721%
2025-10-02	55.5600	55.6597	55.5142	55.6190	+0.142%	59,899	-3.792%
2025-10-01	55.4300	55.6000	55.4300	55.5400	+0.162%	42,648	-3.655%
2025-09-30	55.5200	55.5400	55.4221	55.4500	-0.027%	92,346	-3.499%
2025-09-29	55.3300	55.5500	55.3300	55.4650	+0.285%	56,072	-3.525%
2025-09-26	55.3200	55.3700	55.2800	55.3071	+0.121%	78,120	-3.249%
2025-09-25	55.2400	55.2600	55.1454	55.2400	-0.134%	33,168	-3.132%
2025-09-24	55.3600	55.3899	55.2903	55.3141	-0.191%	223,093	-3.262%
2025-09-23	55.4500	55.4700	55.3618	55.4200	+0.072%	49,364	-3.446%
2025-09-22	55.4000	55.4200	55.3514	55.3800	-0.153%	41,167	-3.377%
2025-09-19	55.4200	55.4700	55.3600	55.4648	+0.099%	47,155	-3.524%
2025-09-18	55.4000	55.4900	55.3400	55.4100	-0.090%	57,098	-3.429%
2025-09-17	55.5700	55.6500	55.4305	55.4600	-0.054%	40,170	-3.516%
2025-09-16	55.4900	55.5700	55.2800	55.4900	-0.054%	85,117	-3.568%
2025-09-15	55.5200	55.5900	55.5100	55.5201	+0.108%	65,769	-3.620%
2025-09-12	55.4200	55.5000	55.3800	55.4600	-0.180%	39,785	-3.516%
2025-09-11	55.4100	55.5800	55.4000	55.5600	+0.253%	38,729	-3.690%
2025-09-10	55.3600	55.5300	55.3300	55.4200	+0.163%	43,328	-3.446%
2025-09-09	55.2500	55.3900	55.2195	55.3300	-0.072%	67,149	-3.289%
2025-09-08	55.3100	55.3700	55.2792	55.3700	+0.363%	46,875	-3.359%
2025-09-05	55.1600	55.2900	55.1600	55.1700	+0.327%	65,807	-3.009%
2025-09-04	54.8100	54.9999	54.7300	54.9900	+0.448%	55,306	-2.691%
2025-09-03	54.5635	54.7800	54.5635	54.7450	+0.422%	63,623	-2.256%
2025-09-02	54.3900	54.5600	54.3900	54.5147	-0.384%	49,967	-1.843%
2025-08-29	54.7491	54.7600	54.6900	54.7250	-0.139%	37,309	-2.220%
2025-08-28	54.7900	54.8700	54.7500	54.8013	+0.057%	48,497	-2.356%
2025-08-27	54.6200	54.7900	54.6090	54.7700	+0.082%	64,402	-2.301%
2025-08-26	54.6700	54.7799	54.6450	54.7251	+0.018%	57,120	-2.220%
2025-08-25	54.6400	54.7790	54.6400	54.7150	-0.129%	31,430	-2.202%
2025-08-22	54.6500	54.8450	54.6100	54.7858	+0.460%	55,913	-2.329%
2025-08-21	54.5600	54.5695	54.4600	54.5349	-0.320%	50,439	-1.879%
2025-08-20	54.6050	54.7225	54.6050	54.7100	+0.119%	61,270	-2.193%
2025-08-19	54.6700	54.6800	54.5890	54.6450	+0.009%	62,834	-2.077%
2025-08-18	54.6200	54.6400	54.5400	54.6400	+0.082%	48,155	-2.068%
2025-08-15	54.5900	54.7000	54.5601	54.5950	-0.256%	49,882	-1.987%
2025-08-14	54.6800	54.8000	54.6750	54.7350	-0.173%	64,948	-2.238%
2025-08-13	54.9200	54.9200	54.7300	54.8300	+0.440%	58,817	-2.407%
2025-08-12	54.5100	54.6290	54.4770	54.5900	-0.018%	52,710	-1.978%
2025-08-11	54.6600	54.6600	54.5500	54.6000	+0.064%	41,431	-1.996%
2025-08-08	54.6200	54.6300	54.5600	54.5650	-0.247%	43,665	-1.933%
2025-08-07	54.7000	54.8200	54.6541	54.7000	-0.073%	80,640	-2.176%
2025-08-06	54.6100	54.7500	54.5300	54.7400	+0.037%	79,163	-2.247%
2025-08-05	54.6400	54.7500	54.6200	54.7200	-0.009%	75,720	-2.211%
2025-08-04	54.6300	54.7700	54.6253	54.7250	+0.192%	54,585	-2.220%
2025-08-01	54.4600	54.6500	54.4540	54.6200	+0.534%	40,638	-2.032%
2025-07-31	54.4000	54.4550	54.3300	54.3300	0.000%	57,010	-1.509%
2025-07-30	54.2520	54.4500	54.2520	54.3300	-0.230%	35,625	-1.509%
2025-07-29	54.2700	54.4800	54.2700	54.4550	+0.378%	64,742	-1.735%
2025-07-28	54.2100	54.2800	54.2000	54.2500	-0.084%	60,568	-1.364%
2025-07-25	54.1300	54.3400	54.1199	54.2956	+0.232%	41,744	-1.447%
2025-07-24	54.0500	54.2300	54.0500	54.1700	-0.157%	58,337	-1.218%
2025-07-23	54.2500	54.3200	54.2100	54.2550	-0.110%	91,192	-1.373%
2025-07-22	54.2400	54.3700	54.2400	54.3147	+0.186%	38,690	-1.482%
2025-07-21	54.2100	54.3300	54.2100	54.2136	+0.331%	31,335	-1.298%
2025-07-18	54.0500	54.0900	53.9800	54.0350	+0.102%	36,534	-0.972%
2025-07-17	53.9000	54.0400	53.9000	53.9800	+0.103%	84,381	-0.871%
2025-07-16	53.8800	53.9900	53.7799	53.9247	+0.120%	105,864	-0.769%
2025-07-15	54.0000	54.0000	53.8000	53.8600	-0.111%	46,278	-0.650%
2025-07-14	53.8900	53.9600	53.8600	53.9200	0.000%	66,373	-0.760%
2025-07-11	53.9700	54.0000	53.8800	53.9200	-0.425%	52,150	-0.760%
2025-07-10	54.1100	54.1800	54.0200	54.1500	-0.018%	79,439	-1.182%
2025-07-09	54.0100	54.1600	54.0100	54.1600	+0.296%	56,786	-1.200%
2025-07-08	53.8900	54.0200	53.8900	54.0000	-0.222%	56,267	-0.907%
2025-07-07	54.3600	54.3600	54.0600	54.1200	-0.368%	74,633	-1.127%
2025-07-03	54.2500	54.5100	54.2500	54.3200	+0.119%	33,980	-1.491%
2025-07-02	54.2300	54.2600	54.0622	54.2553	-0.082%	113,538	-1.374%
2025-07-01	54.2700	54.3200	54.1600	54.3000	+0.129%	80,214	-1.455%
2025-06-30	54.0700	54.2800	54.0400	54.2300	+0.370%	146,928	-1.328%
2025-06-27	53.9500	54.1500	53.9500	54.0300	-0.083%	104,943	-0.962%
2025-06-26	53.9500	54.0900	53.8700	54.0750	+0.195%	62,045	-1.045%
2025-06-25	53.8900	54.1500	53.8000	53.9700	+0.130%	110,937	-0.852%
2025-06-24	53.8800	54.0600	53.7714	53.9000	+0.093%	47,092	-0.724%
2025-06-23	53.8100	53.9300	53.7756	53.8500	+0.195%	60,139	-0.631%
2025-06-20	53.6600	53.8100	53.6050	53.7450	+0.009%	35,406	-0.437%
2025-06-18	53.6700	53.7700	53.6500	53.7400	+0.149%	80,183	-0.428%
2025-06-17	53.6100	53.7200	53.5000	53.6600	+0.168%	83,078	-0.280%
2025-06-16	53.5431	53.7000	53.5431	53.5700	-0.019%	21,052	-0.112%
2025-06-13	53.6700	53.6799	53.5300	53.5800	-0.464%	36,022	-0.131%
2025-06-12	53.7100	53.8700	53.6900	53.8300	+0.429%	46,566	-0.594%
2025-06-11	53.5256	53.6600	53.4995	53.6000	+0.206%	101,905	-0.168%
2025-06-10	53.4900	53.6700	53.4465	53.4900	+0.187%	74,908	+0.037%
2025-06-09	53.2600	53.4700	53.2600	53.3900	+0.235%	44,448	+0.225%
2025-06-06	53.4000	53.4000	53.1900	53.2650	-0.253%	25,680	+0.460%
2025-06-05	53.5800	53.5800	53.3800	53.4000	-0.317%	55,909	+0.206%
2025-06-04	53.4500	53.6000	53.4295	53.5700	+0.601%	40,001	-0.112%
2025-06-03	53.3400	53.4100	53.2200	53.2500	-0.094%	104,372	+0.488%
2025-06-02	53.2005	53.3000	53.1616	53.3000	-0.206%	31,433	+0.394%
2025-05-30	53.2100	53.4100	53.2100	53.4100	+0.169%	50,033	+0.187%
2025-05-29	53.2100	53.3500	52.9800	53.3200	+0.509%	53,311	+0.356%
2025-05-28	53.0500	53.1700	52.9900	53.0500	-0.252%	59,789	+0.867%
2025-05-27	53.0200	53.2700	53.0162	53.1838	+0.651%	52,587	+0.613%
2025-05-23	52.7900	52.9400	52.7495	52.8400	+0.133%	62,504	+1.268%
2025-05-22	52.5700	52.8100	52.4900	52.7700	+0.342%	78,783	+1.402%
2025-05-21	52.7700	52.9000	52.5725	52.5900	-0.811%	67,183	+1.749%
2025-05-20	52.8780	53.1300	52.8600	53.0200	-0.019%	57,078	+0.924%
2025-05-19	52.6901	53.0300	52.6901	53.0300	+0.047%	46,158	+0.905%
2025-05-16	53.1900	53.1900	52.9600	53.0050	+0.172%	45,677	+0.953%
2025-05-15	52.7300	52.9460	52.7137	52.9141	+0.502%	47,303	+1.126%
2025-05-14	52.7700	52.7950	52.6400	52.6500	-0.246%	47,432	+1.633%
2025-05-13	52.8000	52.8700	52.7250	52.7800	+0.038%	42,092	+1.383%
2025-05-12	52.7000	52.9100	52.7000	52.7600	-0.189%	51,655	+1.422%
2025-05-09	52.8300	52.9650	52.8242	52.8600	+0.038%	23,261	+1.230%
2025-05-08	53.0000	53.0800	52.8200	52.8400	-0.358%	62,671	+1.268%
2025-05-07	52.9500	53.1550	52.9292	53.0300	+0.331%	27,017	+0.905%
2025-05-06	52.6556	52.9300	52.6300	52.8550	+0.180%	38,013	+1.239%
2025-05-05	52.7400	52.8700	52.6437	52.7600	-0.189%	36,844	+1.422%
2025-05-02	52.9000	52.9650	52.7800	52.8600	-0.113%	67,271	+1.230%
2025-05-01	53.0700	53.0900	52.8950	52.9200	-0.440%	35,022	+1.115%
2025-04-30	53.0600	53.2000	52.9900	53.1540	-0.008%	50,287	+0.670%
2025-04-29	53.0100	53.2199	53.0100	53.1582	+0.053%	82,485	+0.662%
2025-04-28	52.9400	53.1700	52.9400	53.1300	-0.038%	16,906	+0.715%
2025-04-25	53.0100	53.2600	52.9501	53.1500	+0.321%	45,800	+0.677%
2025-04-24	52.7900	53.0300	52.7405	52.9800	+0.903%	36,084	+1.000%
2025-04-23	52.8900	53.0400	52.4353	52.5057	+0.048%	53,547	+1.913%
2025-04-22	52.4800	52.5900	52.4178	52.4803	+0.249%	112,233	+1.962%
2025-04-21	52.4500	52.5700	52.2700	52.3500	-0.552%	75,366	+2.216%
2025-04-17	52.6919	52.7600	52.4800	52.6408	-0.131%	78,646	+1.651%
2025-04-16	52.5300	52.7100	52.4600	52.7100	+0.457%	57,362	+1.518%
2025-04-15	52.3000	52.6100	52.2900	52.4700	+0.460%	32,717	+1.982%
2025-04-14	52.1900	52.4400	52.1704	52.2300	+0.752%	33,335	+2.451%
2025-04-11	51.8000	52.0250	51.4500	51.8400	-0.461%	71,356	+3.221%
2025-04-10	52.4900	52.4900	51.9000	52.0800	-0.363%	60,922	+2.746%
2025-04-09	51.5100	53.0000	51.2931	52.2700	+0.597%	43,211	+2.372%
2025-04-08	52.6500	52.6500	51.9280	51.9600	-1.142%	80,999	+2.983%
2025-04-07	52.7800	52.8000	52.2300	52.5600	-1.036%	89,572	+1.807%
2025-04-04	53.3200	53.4603	53.1100	53.1100	-0.562%	170,748	+0.753%
2025-04-03	53.4000	53.8000	53.3550	53.4100	+0.263%	79,234	+0.187%
2025-04-02	53.3300	53.3345	53.1300	53.2700	+0.075%	39,230	+0.451%
2025-04-01	53.0800	53.4200	53.0800	53.2300	+0.113%	91,114	+0.526%
2025-03-31	53.0700	53.2100	52.9900	53.1700	+0.188%	93,704	+0.639%
2025-03-28	52.9700	53.1800	52.9299	53.0700	+0.442%	48,622	+0.829%
2025-03-27	52.7800	52.8600	52.7400	52.8366	-0.054%	69,156	+1.274%
2025-03-26	52.9200	52.9718	52.8100	52.8650	-0.245%	54,144	+1.220%
2025-03-25	52.9100	53.1681	52.8900	52.9950	-0.160%	43,703	+0.972%
2025-03-24	53.1700	53.2700	52.9736	53.0800	-0.371%	67,568	+0.810%
2025-03-21	53.2900	53.3000	53.2198	53.2777	-0.098%	33,822	+0.436%
2025-03-20	53.4182	53.4182	53.2899	53.3300	+0.056%	28,014	+0.338%
2025-03-19	53.0200	53.3400	53.0132	53.3000	+0.320%	28,352	+0.394%
2025-03-18	52.9700	53.2000	52.9350	53.1300	+0.094%	34,956	+0.715%
2025-03-17	53.1300	53.2300	53.0100	53.0800	+0.198%	44,329	+0.810%
2025-03-14	52.9000	53.0150	52.8700	52.9750	+0.047%	45,906	+1.010%
2025-03-13	52.6900	53.0500	52.6401	52.9500	+0.303%	73,678	+1.058%
2025-03-12	52.9500	52.9500	52.7900	52.7900	-0.265%	36,066	+1.364%
2025-03-11	53.1500	53.1686	52.9100	52.9300	-0.414%	45,554	+1.096%
2025-03-10	53.2500	53.2840	53.1500	53.1500	+0.226%	39,301	+0.677%
2025-03-07	53.2400	53.2400	52.9352	53.0300	+0.075%	29,656	+0.905%
2025-03-06	53.1200	53.1900	52.9900	52.9900	-0.413%	95,287	+0.981%
2025-03-05	53.3900	53.4400	53.1900	53.2100	-0.430%	22,872	+0.564%
2025-03-04	53.5900	53.6800	53.3900	53.4400	-0.373%	50,885	+0.131%
2025-03-03	53.4500	53.6800	53.4400	53.6400	+0.066%	42,296	-0.242%
2025-02-28	53.4500	53.6400	53.3907	53.6046	+0.418%	47,712	-0.176%
2025-02-27	53.3616	53.4500	53.3616	53.3813	-0.222%	27,793	+0.241%
2025-02-26	53.4000	53.6000	53.3600	53.5000	+0.037%	40,404	+0.019%
2025-02-25	53.5700	53.5700	53.3600	53.4803	+0.546%	58,306	+0.056%
2025-02-24	53.0100	53.3900	53.0100	53.1900	+0.038%	95,630	+0.602%
2025-02-21	52.9500	53.4100	52.9400	53.1700	+0.472%	104,919	+0.639%
2025-02-20	52.7935	53.0150	52.7935	52.9200	+0.151%	67,108	+1.115%
2025-02-19	52.7400	52.9500	52.7335	52.8400	-0.189%	65,138	+1.268%
2025-02-18	52.8600	53.2300	52.8600	52.9400	-0.572%	64,825	+1.077%
2025-02-14	53.2000	53.4200	53.1900	53.2446	+0.260%	47,727	+0.498%

.dark-mode .nRq7Rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRq7Rq{ color: #333333; background-color: white; border: 2px solid #333333; }DGCBDimensional Global Credit ETFstock NASDAQ ETF

DGCB
Dimensional Global Credit ETF
stock NASDAQ ETF