Global X MSCI Argentina ETF (ARGT)
NYSEARCA: ARGT · Real-Time Price · USD
74.04
+2.39 (3.34%)
Sep 10, 2025, 1:10 PM - Market open
ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 71.95 | 74.17 | 71.95 | 73.75 | - | 2.93% | 263,235 |
| Sep 9, 2025 | 71.99 | 73.25 | 71.50 | 71.65 | 71.65 | 0.38% | 452,775 |
| Sep 8, 2025 | 72.85 | 73.25 | 71.00 | 71.38 | 71.38 | -10.56% | 1,668,338 |
| Sep 5, 2025 | 80.14 | 80.70 | 77.83 | 79.81 | 79.81 | 0.04% | 176,992 |
| Sep 4, 2025 | 77.80 | 80.25 | 77.80 | 79.78 | 79.78 | 2.54% | 273,254 |
| Sep 3, 2025 | 78.86 | 79.31 | 77.59 | 77.80 | 77.80 | -1.42% | 303,414 |
| Sep 2, 2025 | 78.64 | 79.00 | 77.08 | 78.92 | 78.92 | -1.53% | 284,256 |
| Aug 29, 2025 | 80.50 | 80.58 | 79.75 | 80.15 | 80.15 | -0.50% | 153,253 |
| Aug 28, 2025 | 79.03 | 81.66 | 79.03 | 80.55 | 80.55 | 1.91% | 135,362 |
| Aug 27, 2025 | 79.99 | 79.99 | 78.53 | 79.04 | 79.04 | -1.14% | 145,128 |
| Aug 26, 2025 | 79.44 | 80.27 | 79.20 | 79.95 | 79.95 | 0.55% | 88,424 |
| Aug 25, 2025 | 82.29 | 82.29 | 79.31 | 79.51 | 79.51 | -3.45% | 333,206 |
| Aug 22, 2025 | 81.95 | 83.30 | 81.50 | 82.35 | 82.35 | 0.99% | 150,966 |
| Aug 21, 2025 | 81.14 | 82.72 | 80.97 | 81.54 | 81.54 | 0.48% | 95,573 |
| Aug 20, 2025 | 81.69 | 82.80 | 81.15 | 81.15 | 81.15 | -0.55% | 202,502 |
| Aug 19, 2025 | 84.77 | 85.03 | 81.54 | 81.60 | 81.60 | -3.98% | 242,517 |
| Aug 18, 2025 | 84.71 | 85.70 | 83.92 | 84.98 | 84.98 | 0.96% | 96,953 |
| Aug 15, 2025 | 84.05 | 84.70 | 83.84 | 84.17 | 84.17 | 0.31% | 88,406 |
| Aug 14, 2025 | 85.21 | 85.27 | 83.18 | 83.91 | 83.91 | -2.27% | 162,368 |
| Aug 13, 2025 | 86.83 | 87.25 | 85.55 | 85.86 | 85.86 | -0.35% | 106,261 |
| Aug 12, 2025 | 85.03 | 87.25 | 84.85 | 86.16 | 86.16 | 1.60% | 225,478 |
| Aug 11, 2025 | 84.53 | 85.14 | 83.80 | 84.80 | 84.80 | 0.28% | 131,753 |
| Aug 8, 2025 | 85.57 | 85.57 | 83.45 | 84.56 | 84.56 | -1.38% | 271,597 |
| Aug 7, 2025 | 87.00 | 87.25 | 85.39 | 85.74 | 85.74 | -1.03% | 295,923 |
| Aug 6, 2025 | 85.06 | 86.95 | 85.06 | 86.63 | 86.63 | 1.92% | 339,269 |
| Aug 5, 2025 | 82.11 | 85.50 | 82.11 | 85.00 | 85.00 | 2.62% | 436,915 |
| Aug 4, 2025 | 82.19 | 83.11 | 82.19 | 82.83 | 82.83 | 1.33% | 202,842 |
| Aug 1, 2025 | 82.32 | 82.61 | 80.96 | 81.74 | 81.74 | -1.17% | 548,975 |
| Jul 31, 2025 | 84.19 | 84.19 | 81.95 | 82.71 | 82.71 | -1.25% | 427,517 |
| Jul 30, 2025 | 85.39 | 85.39 | 83.34 | 83.76 | 83.76 | -1.64% | 379,166 |
| Jul 29, 2025 | 82.53 | 85.34 | 82.53 | 85.16 | 85.16 | 3.11% | 401,942 |
| Jul 28, 2025 | 83.02 | 83.38 | 82.30 | 82.59 | 82.59 | -0.31% | 234,726 |
| Jul 25, 2025 | 82.90 | 83.70 | 82.47 | 82.85 | 82.85 | 0.39% | 270,303 |
| Jul 24, 2025 | 82.02 | 82.70 | 81.24 | 82.53 | 82.53 | 0.61% | 139,395 |
| Jul 23, 2025 | 80.46 | 82.33 | 80.39 | 82.03 | 82.03 | 2.38% | 289,136 |
| Jul 22, 2025 | 79.97 | 81.32 | 79.80 | 80.12 | 80.12 | 0.26% | 169,868 |
| Jul 21, 2025 | 80.65 | 81.18 | 79.83 | 79.91 | 79.91 | -0.81% | 158,081 |
| Jul 18, 2025 | 80.64 | 81.69 | 80.43 | 80.56 | 80.56 | 0.41% | 194,608 |
| Jul 17, 2025 | 79.85 | 81.23 | 79.80 | 80.23 | 80.23 | 0.39% | 209,244 |
| Jul 16, 2025 | 81.60 | 81.60 | 79.51 | 79.92 | 79.92 | -1.33% | 268,553 |
| Jul 15, 2025 | 80.46 | 81.23 | 79.47 | 81.00 | 81.00 | 1.02% | 288,824 |
| Jul 14, 2025 | 80.38 | 80.54 | 79.51 | 80.18 | 80.18 | -0.34% | 402,056 |
| Jul 11, 2025 | 82.22 | 82.22 | 80.23 | 80.45 | 80.45 | -2.34% | 453,808 |
| Jul 10, 2025 | 83.31 | 83.31 | 81.44 | 82.38 | 82.38 | -1.29% | 746,736 |
| Jul 9, 2025 | 85.21 | 85.33 | 83.35 | 83.46 | 83.46 | -1.57% | 379,759 |
| Jul 8, 2025 | 82.80 | 84.81 | 82.02 | 84.79 | 84.79 | 2.14% | 310,031 |
| Jul 7, 2025 | 84.73 | 84.87 | 82.35 | 83.01 | 83.01 | -2.32% | 396,598 |
| Jul 3, 2025 | 84.71 | 85.39 | 84.59 | 84.98 | 84.98 | 0.97% | 127,004 |
| Jul 2, 2025 | 83.65 | 85.00 | 83.65 | 84.16 | 84.16 | 0.54% | 299,866 |
| Jul 1, 2025 | 84.75 | 85.21 | 83.38 | 83.71 | 83.71 | -1.20% | 246,752 |