Global X - MSCI Argentina... (ARGT)
AMEX: ARGT
· Real-Time Price · USD
72.58
-0.34 (-0.47%)
At close: Sep 29, 2025, 3:59 PM
71.50
-1.48%
After-hours: Sep 29, 2025, 06:25 PM EDT
ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 73.21 | 73.80 | 72.46 | 72.49 | 72.49 | -0.59% | 377,408 |
| Sep 26, 2025 | 74.28 | 75.63 | 72.70 | 72.92 | 72.92 | -1.62% | 392,988 |
| Sep 25, 2025 | 75.66 | 75.66 | 73.76 | 74.12 | 74.12 | -2.27% | 423,717 |
| Sep 24, 2025 | 77.70 | 78.74 | 75.58 | 75.84 | 75.84 | 1.17% | 831,409 |
| Sep 23, 2025 | 75.75 | 76.44 | 74.70 | 74.96 | 74.96 | 0.77% | 1,043,128 |
| Sep 22, 2025 | 73.35 | 74.83 | 72.41 | 74.39 | 74.39 | 6.85% | 1,237,800 |
| Sep 19, 2025 | 69.84 | 70.59 | 68.77 | 69.62 | 69.62 | -0.49% | 614,400 |
| Sep 18, 2025 | 72.27 | 72.27 | 69.53 | 69.96 | 69.96 | -3.42% | 593,959 |
| Sep 17, 2025 | 72.48 | 73.45 | 71.90 | 72.44 | 72.44 | -0.04% | 259,530 |
| Sep 16, 2025 | 71.50 | 73.00 | 71.50 | 72.47 | 72.47 | 2.04% | 471,300 |
| Sep 15, 2025 | 71.68 | 72.15 | 70.94 | 71.02 | 71.02 | -0.49% | 498,270 |
| Sep 12, 2025 | 73.43 | 73.50 | 71.04 | 71.37 | 71.37 | -2.69% | 323,729 |
| Sep 11, 2025 | 74.09 | 74.62 | 73.16 | 73.34 | 73.34 | -0.97% | 266,928 |
| Sep 10, 2025 | 71.95 | 74.32 | 71.95 | 74.06 | 74.06 | 3.36% | 698,303 |
| 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% | 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 |