Global X MSCI Argentina ETF (ARGT)
NYSEARCA: ARGT · Real-Time Price · USD
85.35
-0.21 (-0.25%)
At close: Jun 27, 2025, 4:00 PM
84.82
-0.53 (-0.62%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 85.49 | 85.79 | 84.70 | 85.35 | 85.35 | -0.25% | 153,979 |
| Jun 26, 2025 | 84.93 | 86.36 | 84.93 | 85.56 | 85.49 | 0.88% | 162,878 |
| Jun 25, 2025 | 86.37 | 86.70 | 84.58 | 84.81 | 84.74 | -1.60% | 165,360 |
| Jun 24, 2025 | 84.60 | 86.67 | 84.39 | 86.19 | 86.12 | 2.45% | 319,736 |
| Jun 23, 2025 | 84.41 | 85.45 | 83.45 | 84.13 | 84.06 | -0.71% | 385,156 |
| Jun 20, 2025 | 86.79 | 86.79 | 84.50 | 84.73 | 84.66 | -1.67% | 441,434 |
| Jun 18, 2025 | 85.94 | 87.20 | 85.86 | 86.17 | 86.10 | 0.31% | 261,525 |
| Jun 17, 2025 | 86.56 | 86.96 | 85.35 | 85.90 | 85.83 | -1.21% | 259,449 |
| Jun 16, 2025 | 87.00 | 87.64 | 86.67 | 86.95 | 86.88 | 0.65% | 136,216 |
| Jun 13, 2025 | 87.30 | 87.94 | 85.75 | 86.39 | 86.32 | -1.53% | 384,169 |
| Jun 12, 2025 | 87.44 | 88.30 | 86.73 | 87.73 | 87.66 | 0.54% | 256,197 |
| Jun 11, 2025 | 88.14 | 88.14 | 86.46 | 87.26 | 87.19 | -0.57% | 642,578 |
| Jun 10, 2025 | 86.38 | 88.32 | 86.23 | 87.76 | 87.69 | 2.09% | 844,148 |
| Jun 9, 2025 | 87.59 | 87.99 | 85.89 | 85.96 | 85.89 | -1.69% | 1,413,337 |
| Jun 6, 2025 | 88.02 | 88.19 | 85.69 | 87.44 | 87.37 | -0.08% | 483,037 |
| Jun 5, 2025 | 87.58 | 88.21 | 87.16 | 87.51 | 87.44 | 0.31% | 306,161 |
| Jun 4, 2025 | 90.76 | 90.76 | 87.15 | 87.24 | 87.17 | -3.35% | 481,654 |
| Jun 3, 2025 | 89.33 | 90.94 | 88.69 | 90.26 | 90.19 | 0.69% | 205,610 |
| Jun 2, 2025 | 90.25 | 90.98 | 89.41 | 89.64 | 89.57 | -0.65% | 293,178 |
| May 30, 2025 | 90.88 | 90.88 | 89.07 | 90.23 | 90.16 | -0.78% | 426,733 |
| May 29, 2025 | 93.36 | 93.56 | 90.72 | 90.94 | 90.87 | -1.98% | 283,631 |
| May 28, 2025 | 92.86 | 93.31 | 90.46 | 92.78 | 92.70 | -0.37% | 444,834 |
| May 27, 2025 | 94.10 | 94.10 | 92.72 | 93.12 | 93.04 | 0.15% | 185,067 |
| May 23, 2025 | 92.27 | 93.43 | 91.31 | 92.98 | 92.90 | -0.42% | 163,100 |
| May 22, 2025 | 92.85 | 94.15 | 92.13 | 93.37 | 93.29 | 0.09% | 146,814 |
| May 21, 2025 | 94.56 | 95.20 | 93.20 | 93.29 | 93.21 | -1.26% | 275,964 |
| May 20, 2025 | 94.95 | 95.20 | 93.69 | 94.48 | 94.40 | -0.02% | 212,840 |
| May 19, 2025 | 92.81 | 95.87 | 92.63 | 94.50 | 94.42 | 1.81% | 987,900 |
| May 16, 2025 | 92.94 | 92.95 | 91.76 | 92.82 | 92.74 | -0.34% | 207,516 |
| May 15, 2025 | 93.00 | 93.56 | 91.63 | 93.14 | 93.06 | -0.21% | 120,229 |
| May 14, 2025 | 93.22 | 93.38 | 91.76 | 93.34 | 93.26 | 0.34% | 192,327 |
| May 13, 2025 | 92.04 | 93.91 | 91.47 | 93.02 | 92.94 | 1.73% | 338,572 |
| May 12, 2025 | 91.26 | 91.58 | 89.74 | 91.44 | 91.37 | 2.17% | 521,219 |
| May 9, 2025 | 87.88 | 89.70 | 87.69 | 89.50 | 89.43 | 2.76% | 1,050,424 |
| May 8, 2025 | 87.60 | 87.97 | 85.70 | 87.10 | 87.03 | 1.94% | 774,095 |
| May 7, 2025 | 84.66 | 85.93 | 84.33 | 85.44 | 85.37 | 0.91% | 171,218 |
| May 6, 2025 | 82.68 | 84.82 | 82.35 | 84.67 | 84.60 | 2.04% | 297,754 |
| May 5, 2025 | 83.90 | 84.65 | 82.94 | 82.98 | 82.91 | -1.28% | 220,128 |
| May 2, 2025 | 85.01 | 85.62 | 83.46 | 84.06 | 83.99 | 0.07% | 401,989 |
| May 1, 2025 | 85.73 | 86.37 | 83.57 | 84.00 | 83.93 | -1.98% | 570,480 |
| Apr 30, 2025 | 85.50 | 85.99 | 83.90 | 85.70 | 85.63 | -0.51% | 161,374 |
| Apr 29, 2025 | 86.05 | 86.48 | 85.36 | 86.14 | 86.07 | 0.24% | 301,479 |
| Apr 28, 2025 | 86.72 | 87.25 | 84.95 | 85.93 | 85.86 | -0.80% | 193,793 |
| Apr 25, 2025 | 86.94 | 87.52 | 86.11 | 86.62 | 86.55 | -0.60% | 151,392 |
| Apr 24, 2025 | 87.21 | 88.50 | 86.68 | 87.14 | 87.07 | 0.58% | 145,383 |
| Apr 23, 2025 | 87.99 | 88.43 | 86.07 | 86.64 | 86.57 | 0.52% | 244,318 |
| Apr 22, 2025 | 84.33 | 86.98 | 84.33 | 86.19 | 86.12 | 3.22% | 263,892 |
| Apr 21, 2025 | 85.73 | 85.74 | 82.40 | 83.50 | 83.43 | -2.61% | 200,919 |
| Apr 17, 2025 | 84.61 | 86.69 | 84.61 | 85.74 | 85.67 | 2.05% | 182,741 |
| Apr 16, 2025 | 83.03 | 85.20 | 83.03 | 84.02 | 83.95 | 0.14% | 180,099 |