Global X - MSCI Argentina... (ARGT)
AMEX: ARGT
· Real-Time Price · USD
71.56
0.18 (0.25%)
At close: Sep 09, 2025, 3:23 PM
ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 72.85 | 73.25 | 71.00 | 71.38 | 71.38 | -10.56% | 1,666,719 |
| Sep 5, 2025 | 80.14 | 80.70 | 77.83 | 79.81 | 79.81 | 0.04% | 177,000 |
| 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% | 303,425 |
| 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% | 135,400 |
| 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% | 151,000 |
| Aug 21, 2025 | 81.14 | 82.72 | 80.97 | 81.54 | 81.54 | 0.48% | 95,600 |
| 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% | 97,000 |
| 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% | 162,400 |
| 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% | 225,500 |
| Aug 11, 2025 | 84.53 | 85.14 | 83.80 | 84.80 | 84.80 | 0.28% | 131,753 |