Global X MSCI Argentina ETF (ARGT)

ARGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	96.26	97.77	95.42	97.70	97.70	1.72%	170,594
May 28, 2026	95.11	97.06	95.00	96.05	96.05	0.49%	333,215
May 27, 2026	92.25	96.00	91.68	95.58	95.58	3.35%	277,286
May 26, 2026	91.48	92.48	90.42	92.48	92.48	2.30%	95,820
May 22, 2026	92.37	92.45	90.22	90.40	90.40	-1.80%	69,348
May 21, 2026	89.78	92.07	89.29	92.06	92.06	2.21%	86,774
May 20, 2026	88.47	90.29	88.47	90.07	90.07	2.17%	124,210
May 19, 2026	89.78	89.84	88.08	88.16	88.16	-1.99%	259,608
May 18, 2026	87.50	89.98	87.05	89.95	89.95	3.55%	139,624
May 15, 2026	87.85	88.34	86.20	86.87	86.87	-2.92%	251,036
May 14, 2026	88.37	89.82	87.75	89.48	89.48	1.37%	233,912
May 13, 2026	89.71	89.71	87.50	88.27	88.27	-1.69%	408,471
May 12, 2026	89.71	90.47	88.48	89.79	89.79	-0.42%	97,550
May 11, 2026	89.92	90.50	88.99	90.17	90.17	0.76%	179,703
May 8, 2026	91.74	91.76	89.11	89.49	89.49	-3.27%	276,129
May 7, 2026	93.72	94.17	92.28	92.52	92.52	-1.54%	101,550
May 6, 2026	91.36	94.34	91.36	93.97	93.97	4.02%	343,925
May 5, 2026	90.66	90.87	89.85	90.34	90.34	0.51%	167,714
May 4, 2026	89.99	91.55	89.74	89.88	89.88	0.25%	457,651
May 1, 2026	91.23	91.95	89.22	89.66	89.66	-1.59%	474,100
Apr 30, 2026	90.90	91.83	90.19	91.11	91.11	0.71%	658,141
Apr 29, 2026	91.30	91.65	90.06	90.47	90.47	-0.82%	106,141
Apr 28, 2026	91.70	91.99	90.50	91.22	91.22	-0.82%	191,833
Apr 27, 2026	92.13	92.90	91.70	91.97	91.97	0.32%	443,287
Apr 24, 2026	91.60	91.93	90.47	91.68	91.68	0.21%	147,915
Apr 23, 2026	92.94	93.44	91.14	91.49	91.49	-2.01%	367,314
Apr 22, 2026	95.02	95.26	93.32	93.37	93.37	-0.47%	307,811
Apr 21, 2026	94.83	95.20	93.65	93.81	93.81	-1.08%	263,783
Apr 20, 2026	93.55	94.98	93.23	94.83	94.83	1.14%	427,907
Apr 17, 2026	94.66	94.66	93.54	93.76	93.76	-0.44%	232,946
Apr 16, 2026	94.00	94.99	93.36	94.17	94.17	0.30%	210,539
Apr 15, 2026	94.22	94.37	93.50	93.89	93.89	-0.24%	299,802
Apr 14, 2026	95.07	95.80	93.88	94.12	94.12	-0.59%	228,187
Apr 13, 2026	94.11	95.50	93.86	94.68	94.68	0.48%	211,837
Apr 10, 2026	94.24	95.00	93.66	94.23	94.23	0.32%	280,248
Apr 9, 2026	94.25	95.12	93.07	93.93	93.93	-0.77%	675,099
Apr 8, 2026	95.00	97.26	93.40	94.66	94.66	2.11%	588,009
Apr 7, 2026	93.45	93.58	91.34	92.70	92.70	-0.29%	129,360
Apr 6, 2026	94.07	94.07	92.28	92.97	92.97	-0.98%	162,359
Apr 2, 2026	91.85	94.08	91.58	93.89	93.89	0.73%	370,714
Apr 1, 2026	93.29	93.84	91.90	93.21	93.21	-0.12%	596,932
Mar 31, 2026	89.53	93.62	89.24	93.32	93.32	4.75%	606,863
Mar 30, 2026	88.61	90.26	88.33	89.09	89.09	1.91%	504,656
Mar 27, 2026	87.57	89.59	87.15	87.42	87.42	-0.50%	87,193
Mar 26, 2026	88.07	90.45	87.58	87.86	87.86	-1.44%	96,947
Mar 25, 2026	88.40	90.00	88.40	89.14	89.14	1.68%	586,301
Mar 24, 2026	86.84	88.00	86.24	87.67	87.67	0.47%	176,832
Mar 23, 2026	86.05	88.26	85.67	87.26	87.26	2.00%	346,808
Mar 20, 2026	87.70	87.70	84.93	85.55	85.55	-2.76%	280,477
Mar 19, 2026	85.24	88.09	85.12	87.98	87.98	1.51%	231,477

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.