Global X MSCI Argentina ETF (ARGT)

ARGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	100.04	102.98	99.53	102.94	102.94	3.66%	471,941
Jan 26, 2026	98.20	101.47	97.42	99.31	99.31	1.75%	785,659
Jan 23, 2026	97.34	98.27	96.75	97.60	97.60	0.44%	290,323
Jan 22, 2026	95.18	97.24	95.00	97.17	97.17	2.66%	440,120
Jan 21, 2026	91.87	94.96	91.87	94.65	94.65	3.65%	200,732
Jan 20, 2026	90.60	92.94	90.20	91.32	91.32	-0.28%	182,472
Jan 16, 2026	91.79	92.51	91.23	91.58	91.58	0.14%	150,634
Jan 15, 2026	92.71	92.71	91.27	91.45	91.45	-0.94%	108,126
Jan 14, 2026	93.25	94.00	92.05	92.32	92.32	-0.90%	154,245
Jan 13, 2026	94.73	94.73	92.59	93.16	93.16	-1.36%	206,425
Jan 12, 2026	94.50	95.29	93.81	94.44	94.44	-0.03%	183,009
Jan 9, 2026	94.02	94.49	93.37	94.47	94.47	0.48%	190,029
Jan 8, 2026	91.50	94.20	91.22	94.02	94.02	2.47%	183,455
Jan 7, 2026	93.37	93.37	90.77	91.75	91.75	-1.59%	130,498
Jan 6, 2026	94.40	96.11	92.93	93.23	93.23	-1.13%	198,161
Jan 5, 2026	91.82	94.49	91.74	94.30	94.30	3.48%	317,317
Jan 2, 2026	92.36	92.36	89.84	91.13	91.13	-0.31%	86,644
Dec 31, 2025	91.23	92.11	91.05	91.41	91.41	-0.05%	37,061
Dec 30, 2025	91.90	92.26	91.20	91.46	91.46	-1.00%	52,715
Dec 29, 2025	92.62	93.62	91.98	92.38	91.68	-0.53%	118,292
Dec 26, 2025	92.50	93.00	92.07	92.87	92.17	0.75%	44,693
Dec 24, 2025	91.94	92.64	91.59	92.18	91.48	0.16%	131,378
Dec 23, 2025	91.57	92.69	91.57	92.03	91.33	0.40%	184,879
Dec 22, 2025	91.61	92.69	91.38	91.66	90.96	0.38%	161,947
Dec 19, 2025	91.31	92.46	91.00	91.31	90.62	0.22%	138,044
Dec 18, 2025	88.84	91.68	88.51	91.11	90.42	3.63%	197,537
Dec 17, 2025	89.09	89.82	87.66	87.92	87.25	-0.90%	97,121
Dec 16, 2025	89.60	89.95	87.49	88.72	88.05	-1.38%	437,746
Dec 15, 2025	91.39	91.39	88.97	89.96	89.28	-0.53%	326,691
Dec 12, 2025	91.27	92.22	89.79	90.44	89.75	-0.74%	219,704
Dec 11, 2025	90.38	92.14	90.31	91.11	90.42	0.81%	128,178
Dec 10, 2025	91.26	91.47	90.04	90.38	89.69	-0.68%	150,882
Dec 9, 2025	91.52	91.90	90.68	91.00	90.31	-0.60%	69,154
Dec 8, 2025	91.96	92.07	90.93	91.55	90.86	0.33%	67,089
Dec 5, 2025	94.94	95.67	91.09	91.25	90.56	-2.02%	164,872
Dec 4, 2025	94.87	95.00	93.09	93.13	92.42	-1.67%	291,445
Dec 3, 2025	92.39	94.90	92.20	94.71	93.99	2.66%	161,825
Dec 2, 2025	92.80	93.68	92.15	92.26	91.56	-0.17%	144,233
Dec 1, 2025	92.08	93.29	91.82	92.42	91.72	-0.82%	127,624
Nov 28, 2025	92.12	93.37	91.40	93.18	92.47	2.97%	211,158
Nov 26, 2025	88.92	90.99	88.57	90.49	89.80	2.67%	201,484
Nov 25, 2025	86.40	88.29	85.32	88.14	87.47	2.19%	475,344
Nov 24, 2025	85.95	86.26	84.39	86.25	85.60	0.78%	392,100
Nov 21, 2025	86.19	86.85	84.05	85.58	84.93	-1.53%	373,064
Nov 20, 2025	92.07	92.07	86.78	86.91	86.25	-3.95%	404,705
Nov 19, 2025	90.78	92.30	89.81	90.48	89.79	0.25%	118,756
Nov 18, 2025	89.39	91.48	88.12	90.25	89.57	0.07%	211,806
Nov 17, 2025	91.82	92.02	89.73	90.19	89.51	-0.90%	121,907
Nov 14, 2025	88.67	92.30	87.95	91.01	90.32	0.98%	349,425
Nov 13, 2025	92.78	92.78	88.80	90.13	89.45	-2.53%	207,307

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.