Global X MSCI Argentina ETF (ARGT)
NYSEARCA: ARGT · Real-Time Price · USD
87.14
+0.50 (0.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 87.21 | 88.50 | 86.68 | 87.14 | 87.14 | 0.58% | 145,148 |
| Apr 23, 2025 | 87.99 | 88.43 | 86.07 | 86.64 | 86.64 | 0.52% | 244,318 |
| Apr 22, 2025 | 84.33 | 86.98 | 84.33 | 86.19 | 86.19 | 3.22% | 263,892 |
| Apr 21, 2025 | 85.73 | 85.74 | 82.40 | 83.50 | 83.50 | -2.61% | 200,919 |
| Apr 17, 2025 | 84.61 | 86.69 | 84.61 | 85.74 | 85.74 | 2.05% | 182,741 |
| Apr 16, 2025 | 83.03 | 85.20 | 83.03 | 84.02 | 84.02 | 0.14% | 180,099 |
| Apr 15, 2025 | 84.74 | 85.07 | 83.14 | 83.90 | 83.90 | -0.31% | 363,479 |
| Apr 14, 2025 | 84.67 | 86.47 | 82.90 | 84.16 | 84.16 | 6.12% | 536,433 |
| Apr 11, 2025 | 74.77 | 79.62 | 74.77 | 79.31 | 79.31 | 6.46% | 500,079 |
| Apr 10, 2025 | 75.53 | 75.82 | 71.94 | 74.50 | 74.50 | -2.79% | 261,781 |
| Apr 9, 2025 | 69.43 | 77.34 | 68.28 | 76.64 | 76.64 | 9.02% | 400,825 |
| Apr 8, 2025 | 73.59 | 74.89 | 69.76 | 70.30 | 70.30 | -0.87% | 308,076 |
| Apr 7, 2025 | 70.00 | 75.10 | 68.94 | 70.92 | 70.92 | -3.73% | 517,198 |
| Apr 4, 2025 | 76.93 | 77.39 | 71.87 | 73.67 | 73.67 | -7.54% | 563,870 |
| Apr 3, 2025 | 79.05 | 80.50 | 78.50 | 79.68 | 79.68 | -2.03% | 257,541 |
| Apr 2, 2025 | 80.97 | 81.72 | 80.65 | 81.33 | 81.33 | -0.05% | 113,005 |
| Apr 1, 2025 | 80.77 | 82.01 | 80.21 | 81.37 | 81.37 | 0.74% | 233,041 |
| Mar 31, 2025 | 81.91 | 81.92 | 79.41 | 80.77 | 80.77 | -2.93% | 456,654 |
| 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 |