Global X MSCI Argentina ETF (ARGT)
NYSEARCA: ARGT · Real-Time Price · USD
83.21
-1.93 (-2.27%)
At close: Mar 28, 2025, 4:00 PM
82.75
-0.46 (-0.55%)
After-hours: Mar 28, 2025, 6:24 PM EDT
ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.04 | 85.04 | 82.66 | 83.21 | 83.21 | -2.27% | 220,410 |
| Mar 27, 2025 | 85.50 | 86.88 | 84.70 | 85.14 | 85.14 | 0.13% | 204,469 |
| Mar 26, 2025 | 87.38 | 87.38 | 84.72 | 85.03 | 85.03 | -2.44% | 283,830 |
| Mar 25, 2025 | 85.09 | 87.52 | 85.09 | 87.16 | 87.16 | 3.06% | 502,861 |
| Mar 24, 2025 | 85.59 | 86.08 | 84.57 | 84.57 | 84.57 | -0.04% | 193,420 |
| Mar 21, 2025 | 82.59 | 84.92 | 82.26 | 84.60 | 84.60 | 1.63% | 245,239 |
| Mar 20, 2025 | 83.20 | 84.15 | 82.99 | 83.24 | 83.24 | -0.88% | 193,973 |
| Mar 19, 2025 | 81.58 | 84.14 | 81.34 | 83.98 | 83.98 | 3.53% | 322,479 |
| Mar 18, 2025 | 84.37 | 84.48 | 80.78 | 81.12 | 81.12 | -4.17% | 496,342 |
| Mar 17, 2025 | 84.00 | 85.08 | 83.92 | 84.65 | 84.65 | 0.76% | 205,721 |
| Mar 14, 2025 | 82.53 | 84.08 | 82.26 | 84.01 | 84.01 | 3.08% | 323,867 |
| Mar 13, 2025 | 82.19 | 82.66 | 81.21 | 81.50 | 81.50 | -1.20% | 202,940 |
| Mar 12, 2025 | 80.55 | 82.71 | 80.32 | 82.49 | 82.49 | 3.66% | 242,717 |
| Mar 11, 2025 | 78.55 | 80.34 | 78.16 | 79.58 | 79.58 | 1.44% | 586,123 |
| Mar 10, 2025 | 80.95 | 80.95 | 77.45 | 78.45 | 78.45 | -4.52% | 930,312 |
| Mar 7, 2025 | 82.24 | 82.61 | 79.19 | 82.16 | 82.16 | 0.50% | 637,607 |
| Mar 6, 2025 | 82.81 | 83.76 | 81.31 | 81.75 | 81.75 | -1.84% | 294,738 |
| Mar 5, 2025 | 81.31 | 83.40 | 81.03 | 83.28 | 83.28 | 2.99% | 299,963 |
| Mar 4, 2025 | 81.00 | 82.20 | 78.97 | 80.86 | 80.86 | -1.03% | 398,496 |
| Mar 3, 2025 | 84.09 | 85.10 | 81.22 | 81.70 | 81.70 | -1.30% | 323,574 |
| Feb 28, 2025 | 80.88 | 82.99 | 80.33 | 82.78 | 82.78 | 1.09% | 246,634 |
| Feb 27, 2025 | 84.76 | 85.07 | 81.66 | 81.89 | 81.89 | -3.58% | 358,796 |
| Feb 26, 2025 | 84.50 | 85.69 | 84.30 | 84.93 | 84.93 | 0.88% | 210,033 |
| Feb 25, 2025 | 86.04 | 86.22 | 82.80 | 84.19 | 84.19 | -1.78% | 624,496 |
| Feb 24, 2025 | 86.95 | 88.20 | 84.95 | 85.72 | 85.72 | -1.27% | 459,620 |
| Feb 21, 2025 | 89.67 | 90.45 | 86.60 | 86.82 | 86.82 | -0.34% | 892,505 |
| Feb 20, 2025 | 86.09 | 87.48 | 84.79 | 87.12 | 87.12 | 1.80% | 295,447 |
| Feb 19, 2025 | 84.91 | 86.80 | 84.91 | 85.58 | 85.58 | 0.34% | 307,832 |
| Feb 18, 2025 | 83.56 | 85.70 | 83.03 | 85.29 | 85.29 | -0.26% | 710,430 |
| Feb 14, 2025 | 85.58 | 85.91 | 84.74 | 85.51 | 85.51 | 0.05% | 247,207 |
| Feb 13, 2025 | 83.81 | 85.64 | 83.50 | 85.47 | 85.47 | 2.09% | 245,357 |
| Feb 12, 2025 | 82.25 | 84.77 | 81.83 | 83.72 | 83.72 | 0.65% | 565,917 |
| Feb 11, 2025 | 85.34 | 85.40 | 82.80 | 83.18 | 83.18 | -3.26% | 540,813 |
| Feb 10, 2025 | 85.55 | 87.07 | 85.53 | 85.98 | 85.98 | 0.86% | 214,171 |
| Feb 7, 2025 | 88.09 | 88.10 | 84.64 | 85.25 | 85.25 | -3.10% | 471,031 |
| Feb 6, 2025 | 86.00 | 88.00 | 85.87 | 87.98 | 87.98 | 2.79% | 674,153 |
| Feb 5, 2025 | 86.27 | 86.73 | 85.31 | 85.59 | 85.59 | -0.82% | 142,752 |
| Feb 4, 2025 | 85.38 | 86.92 | 85.28 | 86.30 | 86.30 | 1.55% | 204,200 |
| Feb 3, 2025 | 84.50 | 85.31 | 83.10 | 84.98 | 84.98 | -1.73% | 535,078 |
| Jan 31, 2025 | 88.36 | 88.36 | 86.31 | 86.48 | 86.48 | -1.83% | 384,240 |
| Jan 30, 2025 | 87.54 | 89.20 | 87.27 | 88.09 | 88.09 | 1.87% | 713,652 |
| Jan 29, 2025 | 84.16 | 86.48 | 83.50 | 86.47 | 86.47 | 3.10% | 332,701 |
| Jan 28, 2025 | 84.06 | 84.24 | 81.93 | 83.87 | 83.87 | 0.05% | 322,995 |
| Jan 27, 2025 | 84.83 | 84.83 | 82.83 | 83.83 | 83.83 | -2.61% | 473,867 |
| Jan 24, 2025 | 87.12 | 88.00 | 85.41 | 86.08 | 86.08 | -0.46% | 314,034 |
| Jan 23, 2025 | 87.52 | 87.52 | 86.21 | 86.48 | 86.48 | -1.14% | 284,447 |
| Jan 22, 2025 | 87.62 | 88.25 | 86.68 | 87.48 | 87.48 | 0.25% | 385,413 |
| Jan 21, 2025 | 85.00 | 87.38 | 84.41 | 87.26 | 87.26 | 2.86% | 648,321 |
| Jan 17, 2025 | 87.00 | 87.00 | 84.14 | 84.83 | 84.83 | -2.22% | 466,285 |
| Jan 16, 2025 | 88.52 | 88.60 | 86.50 | 86.76 | 86.76 | -1.88% | 491,817 |