Global X MSCI Argentina ETF (ARGT)
NYSEARCA: ARGT · Real-Time Price · USD
85.27
-0.59 (-0.69%)
Aug 14, 2025, 9:34 AM - Market open
ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 85.46 | 86.17 | 83.50 | 84.73 | 84.73 | -0.73% | 239,917 |
| Jun 27, 2025 | 85.49 | 85.79 | 84.70 | 85.35 | 85.35 | -0.25% | 154,268 |
| Jun 26, 2025 | 84.93 | 86.36 | 84.93 | 85.56 | 85.49 | 0.88% | 162,878 |
| Jun 25, 2025 | 86.37 | 86.70 | 84.58 | 84.81 | 84.74 | -1.60% | 165,360 |
| Jun 24, 2025 | 84.60 | 86.67 | 84.39 | 86.19 | 86.12 | 2.45% | 319,736 |
| Jun 23, 2025 | 84.41 | 85.45 | 83.45 | 84.13 | 84.06 | -0.71% | 385,156 |
| Jun 20, 2025 | 86.79 | 86.79 | 84.50 | 84.73 | 84.66 | -1.67% | 441,434 |
| Jun 18, 2025 | 85.94 | 87.20 | 85.86 | 86.17 | 86.10 | 0.31% | 261,525 |
| Jun 17, 2025 | 86.56 | 86.96 | 85.35 | 85.90 | 85.83 | -1.21% | 259,449 |
| Jun 16, 2025 | 87.00 | 87.64 | 86.67 | 86.95 | 86.88 | 0.65% | 136,216 |
| Jun 13, 2025 | 87.30 | 87.94 | 85.75 | 86.39 | 86.32 | -1.53% | 384,169 |
| Jun 12, 2025 | 87.44 | 88.30 | 86.73 | 87.73 | 87.66 | 0.54% | 256,197 |
| Jun 11, 2025 | 88.14 | 88.14 | 86.46 | 87.26 | 87.19 | -0.57% | 642,578 |
| Jun 10, 2025 | 86.38 | 88.32 | 86.23 | 87.76 | 87.69 | 2.09% | 844,148 |
| Jun 9, 2025 | 87.59 | 87.99 | 85.89 | 85.96 | 85.89 | -1.69% | 1,413,337 |
| Jun 6, 2025 | 88.02 | 88.19 | 85.69 | 87.44 | 87.37 | -0.08% | 483,037 |
| Jun 5, 2025 | 87.58 | 88.21 | 87.16 | 87.51 | 87.44 | 0.31% | 306,161 |
| Jun 4, 2025 | 90.76 | 90.76 | 87.15 | 87.24 | 87.17 | -3.35% | 481,654 |
| Jun 3, 2025 | 89.33 | 90.94 | 88.69 | 90.26 | 90.19 | 0.69% | 205,610 |