Global X MSCI Argentina ETF (ARGT)
NYSEARCA: ARGT · Real-Time Price · USD
91.44
+1.94 (2.17%)
At close: May 12, 2025, 4:00 PM
89.83
-1.61 (-1.76%)
After-hours: May 12, 2025, 5:45 PM EDT
ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 91.26 | 91.58 | 89.74 | 91.44 | - | 2.17% | 431,005 |
| May 9, 2025 | 87.88 | 89.70 | 87.69 | 89.50 | 89.50 | 2.76% | 1,050,424 |
| May 8, 2025 | 87.60 | 87.97 | 85.70 | 87.10 | 87.10 | 1.94% | 774,095 |
| May 7, 2025 | 84.66 | 85.93 | 84.33 | 85.44 | 85.44 | 0.91% | 171,218 |
| May 6, 2025 | 82.68 | 84.82 | 82.35 | 84.67 | 84.67 | 2.04% | 297,754 |
| May 5, 2025 | 83.90 | 84.65 | 82.94 | 82.98 | 82.98 | -1.28% | 220,128 |
| May 2, 2025 | 85.01 | 85.62 | 83.46 | 84.06 | 84.06 | 0.07% | 401,989 |
| May 1, 2025 | 85.73 | 86.37 | 83.57 | 84.00 | 84.00 | -1.98% | 570,480 |
| Apr 30, 2025 | 85.50 | 85.99 | 83.90 | 85.70 | 85.70 | -0.51% | 161,374 |
| Apr 29, 2025 | 86.05 | 86.48 | 85.36 | 86.14 | 86.14 | 0.24% | 301,479 |
| Apr 28, 2025 | 86.72 | 87.25 | 84.95 | 85.93 | 85.93 | -0.80% | 193,793 |
| Apr 25, 2025 | 86.94 | 87.52 | 86.11 | 86.62 | 86.62 | -0.60% | 151,392 |
| Apr 24, 2025 | 87.21 | 88.50 | 86.68 | 87.14 | 87.14 | 0.58% | 145,383 |
| 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 |