Global X MSCI Argentina ETF (ARGT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

56.33

+1.71

(+3.13%)

At close: 04:00PM EDT

54.00

-2.33

(-4.14%)

After hours:

06:16PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	55.35	56.34	55.03	56.33	56.33	66,900
Apr 25, 2024	54.13	54.97	53.66	54.62	54.62	48,200
Apr 24, 2024	56.33	56.33	54.39	54.53	54.53	57,200
Apr 23, 2024	56.02	56.84	55.84	55.84	55.84	93,700
Apr 22, 2024	53.70	56.09	53.29	55.79	55.79	86,900
Apr 19, 2024	52.70	54.18	52.70	53.47	53.47	31,300
Apr 18, 2024	53.21	53.64	52.75	52.90	52.90	143,700
Apr 17, 2024	53.52	53.75	52.51	53.03	53.03	67,200
Apr 16, 2024	52.90	53.49	52.19	53.10	53.10	110,900
Apr 15, 2024	56.18	56.48	53.50	53.55	53.55	86,000
Apr 12, 2024	57.00	57.56	55.61	55.63	55.63	58,500
Apr 11, 2024	57.10	57.46	56.23	57.28	57.28	43,700
Apr 10, 2024	56.42	57.03	56.07	56.54	56.54	64,600
Apr 09, 2024	57.11	58.41	56.61	57.06	57.06	108,000
Apr 08, 2024	56.66	57.22	56.00	56.82	56.82	62,000
Apr 05, 2024	54.61	56.42	54.61	56.12	56.12	54,200
Apr 04, 2024	55.83	56.02	54.35	54.62	54.62	52,500
Apr 03, 2024	53.46	55.42	53.46	55.24	55.24	78,800
Apr 02, 2024	54.07	54.07	53.33	53.59	53.59	29,800
Apr 01, 2024	54.00	54.29	53.95	54.16	54.16	18,400
Mar 28, 2024	54.23	54.48	53.61	53.79	53.79	38,700
Mar 27, 2024	53.58	54.03	53.08	53.98	53.98	70,700
Mar 26, 2024	54.26	54.31	53.23	53.44	53.44	54,000
Mar 25, 2024	55.00	55.16	53.85	54.26	54.26	103,600
Mar 22, 2024	54.16	54.71	53.92	54.40	54.40	45,900
Mar 21, 2024	53.85	54.32	53.13	54.21	54.21	46,400
Mar 20, 2024	52.00	53.59	51.53	53.32	53.32	62,500
Mar 19, 2024	52.10	52.92	51.28	51.98	51.98	46,500
Mar 18, 2024	51.47	52.41	50.73	52.31	52.31	64,200
Mar 15, 2024	50.59	51.34	50.55	50.82	50.82	24,600
Mar 14, 2024	51.30	51.50	50.65	50.76	50.76	52,000
Mar 13, 2024	50.00	51.48	50.00	51.07	51.07	82,400
Mar 12, 2024	49.81	50.18	49.27	49.96	49.96	43,900
Mar 11, 2024	49.62	50.01	49.00	49.53	49.53	56,900
Mar 08, 2024	50.18	50.52	49.40	49.57	49.57	28,900
Mar 07, 2024	50.40	50.43	49.81	49.83	49.83	125,800
Mar 06, 2024	49.74	50.58	49.41	50.34	50.34	45,300
Mar 05, 2024	49.87	50.25	48.80	48.92	48.92	138,900
Mar 04, 2024	51.07	51.50	49.95	49.95	49.95	55,200
Mar 01, 2024	50.00	50.58	49.56	50.53	50.53	83,700
Feb 29, 2024	49.73	51.01	49.62	49.86	49.86	34,600
Feb 28, 2024	49.56	49.61	49.17	49.17	49.17	23,300
Feb 27, 2024	50.48	50.72	49.55	49.55	49.55	25,800
Feb 26, 2024	50.37	51.08	50.05	50.24	50.24	47,000
Feb 23, 2024	50.41	50.90	49.44	50.57	50.57	45,200
Feb 22, 2024	50.70	52.21	50.44	51.70	51.70	47,700
Feb 21, 2024	50.21	50.41	49.64	50.11	50.11	35,900
Feb 20, 2024	50.28	50.94	49.67	50.15	50.15	29,100
Feb 16, 2024	50.33	50.73	50.26	50.33	50.33	17,200
Feb 15, 2024	49.90	50.30	49.79	50.22	50.22	96,200
Feb 14, 2024	49.49	49.78	49.01	49.66	49.66	65,600
Feb 13, 2024	49.58	49.61	48.55	48.89	48.89	62,000
Feb 12, 2024	50.38	50.77	50.25	50.46	50.46	78,600
Feb 09, 2024	49.42	50.59	49.42	50.36	50.36	18,300
Feb 08, 2024	50.06	50.47	49.24	49.34	49.34	44,200
Feb 07, 2024	51.02	51.02	49.80	50.23	50.23	89,900
Feb 06, 2024	52.35	52.35	51.37	51.64	51.64	189,900
Feb 05, 2024	53.24	53.29	51.50	51.88	51.88	114,600
Feb 02, 2024	53.39	53.57	53.01	53.21	53.21	104,900
Feb 01, 2024	52.95	53.48	52.74	53.29	53.29	72,300
Jan 31, 2024	52.61	53.74	52.37	52.39	52.39	85,300
Jan 30, 2024	52.71	53.29	52.71	52.74	52.74	49,000
Jan 29, 2024	53.99	54.00	52.34	53.08	53.08	146,900
Jan 26, 2024	53.18	53.86	52.91	53.66	53.66	127,400
Jan 25, 2024	52.31	53.17	52.31	52.94	52.94	152,200
Jan 24, 2024	52.18	52.54	51.59	51.94	51.94	49,000
Jan 23, 2024	51.69	51.86	51.10	51.40	51.40	66,400
Jan 22, 2024	50.86	51.85	50.86	51.40	51.40	316,000
Jan 19, 2024	49.81	50.67	49.73	50.56	50.56	66,500
Jan 18, 2024	49.70	49.73	48.87	49.72	49.72	59,200
Jan 17, 2024	48.89	49.56	48.47	49.31	49.31	39,800
Jan 16, 2024	50.11	50.11	49.14	49.36	49.36	89,100
Jan 12, 2024	49.88	50.60	49.76	50.16	50.16	23,200
Jan 11, 2024	49.69	49.70	49.09	49.58	49.58	31,800
Jan 10, 2024	48.83	49.53	48.70	49.38	49.38	39,000
Jan 09, 2024	49.70	49.92	48.71	48.84	48.84	51,500
Jan 08, 2024	49.43	50.20	49.16	50.19	50.19	128,800
Jan 05, 2024	49.20	49.84	49.15	49.53	49.53	114,500
Jan 04, 2024	49.50	50.07	49.17	49.17	49.17	39,400
Jan 03, 2024	49.81	50.49	49.80	49.88	49.88	87,200
Jan 02, 2024	51.05	51.05	50.18	50.21	50.21	87,700
Dec 29, 2023	51.67	51.81	51.22	51.34	51.34	86,100
Dec 28, 2023	52.65	52.65	51.10	51.45	51.45	83,200
Dec 28, 2023	0.526 Dividend
Dec 27, 2023	52.92	53.21	52.36	52.78	52.25	92,400
Dec 26, 2023	53.03	53.32	52.53	52.72	52.19	61,600
Dec 22, 2023	52.46	53.14	52.10	52.67	52.15	139,300
Dec 21, 2023	53.48	54.10	51.70	52.75	52.22	63,600
Dec 20, 2023	52.29	53.27	52.17	52.25	51.73	105,800
Dec 19, 2023	52.65	53.02	52.25	52.47	51.95	29,700
Dec 18, 2023	51.82	52.67	51.68	52.31	51.79	178,600
Dec 15, 2023	52.01	52.20	51.58	51.74	51.22	40,200
Dec 14, 2023	52.94	53.22	51.71	52.02	51.50	82,000
Dec 13, 2023	51.55	52.60	50.41	52.39	51.87	149,600
Dec 12, 2023	50.77	51.47	50.31	51.31	50.80	130,500
Dec 11, 2023	50.69	50.97	49.93	50.85	50.34	88,600
Dec 08, 2023	50.21	50.83	50.11	50.79	50.28	111,400
Dec 07, 2023	50.54	50.86	50.18	50.53	50.03	58,100
Dec 06, 2023	50.69	50.74	49.61	50.16	49.66	114,700
Dec 05, 2023	49.57	50.58	49.57	50.40	49.90	78,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,474.85-803.88(-0.92%)

Global X MSCI Argentina ETF (ARGT)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,474.85
-803.88(-0.92%)