ARGT
NYSEARCAPre-MarketGlobal X MSCI Argentina ETF
$87.92
$0.80 (-0.90%)
As of 12:22 PM
Open
$89.09
High
$89.82
Low
$87.66
Prev Close
$88.72
52W High
$96.58
52W Low
$66.49
Volume
96.54K
Mkt Cap
$766.47M
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $89.09 | $89.82 | $87.66 | $87.92 | 97,121 |
| 12/16/2025 | $89.60 | $89.95 | $87.49 | $88.72 | 437,746 |
| 12/15/2025 | $91.39 | $91.39 | $88.97 | $89.96 | 326,700 |
| 12/12/2025 | $91.27 | $92.22 | $89.79 | $90.44 | 219,704 |
| 12/11/2025 | $90.38 | $92.14 | $90.31 | $91.11 | 128,200 |
| 12/10/2025 | $91.26 | $91.47 | $90.04 | $90.38 | 150,900 |
| 12/9/2025 | $91.52 | $91.90 | $90.68 | $91.00 | 69,200 |
| 12/8/2025 | $91.96 | $92.06 | $90.93 | $91.55 | 67,089 |
| 12/5/2025 | $94.94 | $95.67 | $91.09 | $91.25 | 164,900 |
| 12/4/2025 | $94.87 | $95.00 | $93.09 | $93.13 | 291,445 |
| 12/3/2025 | $92.39 | $94.90 | $92.20 | $94.71 | 161,825 |
| 12/2/2025 | $92.80 | $93.68 | $92.15 | $92.26 | 144,233 |
| 12/1/2025 | $92.08 | $93.29 | $91.82 | $92.42 | 127,624 |
| 11/28/2025 | $92.12 | $93.37 | $91.40 | $93.18 | 211,200 |
| 11/26/2025 | $88.92 | $90.99 | $88.57 | $90.49 | 201,500 |
| 11/25/2025 | $86.40 | $88.29 | $85.32 | $88.14 | 475,344 |
| 11/24/2025 | $85.95 | $86.26 | $84.39 | $86.25 | 392,100 |
| 11/21/2025 | $86.19 | $86.85 | $84.04 | $85.58 | 373,100 |
| 11/20/2025 | $92.07 | $92.07 | $86.78 | $86.91 | 404,705 |
| 11/19/2025 | $90.78 | $92.30 | $89.81 | $90.48 | 118,756 |
| 11/18/2025 | $89.39 | $91.48 | $88.12 | $90.25 | 211,806 |
| 11/17/2025 | $91.82 | $92.02 | $89.73 | $90.19 | 121,907 |
| 11/14/2025 | $88.67 | $92.30 | $87.95 | $91.01 | 349,425 |
| 11/13/2025 | $92.78 | $92.78 | $88.80 | $90.13 | 207,307 |
| 11/12/2025 | $92.23 | $93.50 | $92.04 | $92.47 | 407,203 |
| 11/11/2025 | $90.78 | $92.27 | $90.20 | $91.30 | 168,820 |
| 11/10/2025 | $91.63 | $92.13 | $89.60 | $90.89 | 168,447 |
| 11/7/2025 | $89.67 | $90.59 | $88.23 | $89.67 | 177,246 |
| 11/6/2025 | $93.10 | $93.10 | $90.22 | $90.41 | 259,558 |
| 11/5/2025 | $94.38 | $94.50 | $92.54 | $93.28 | 166,579 |
| 11/4/2025 | $93.00 | $95.30 | $92.29 | $93.46 | 302,300 |
| 11/3/2025 | $96.32 | $96.58 | $94.21 | $95.43 | 580,317 |
| 10/31/2025 | $91.60 | $95.12 | $91.41 | $94.39 | 604,323 |
| 10/30/2025 | $90.86 | $92.25 | $90.12 | $91.31 | 445,973 |
| 10/29/2025 | $90.75 | $92.93 | $89.35 | $91.81 | 782,900 |
| 10/28/2025 | $88.52 | $91.00 | $86.89 | $89.87 | 918,323 |
| 10/27/2025 | $88.20 | $91.15 | $86.55 | $88.24 | 2.94M |
| 10/24/2025 | $74.49 | $75.50 | $73.91 | $74.25 | 491,000 |
| 10/23/2025 | $71.32 | $74.60 | $71.01 | $73.88 | 1.02M |
| 10/22/2025 | $70.48 | $71.17 | $69.60 | $70.58 | 318,092 |
| 10/21/2025 | $70.87 | $72.51 | $70.41 | $70.49 | 178,600 |
| 10/20/2025 | $71.88 | $73.01 | $70.72 | $71.12 | 223,800 |
| 10/17/2025 | $71.88 | $72.36 | $70.91 | $71.38 | 263,231 |
| 10/16/2025 | $72.74 | $73.09 | $71.35 | $72.00 | 775,781 |
| 10/15/2025 | $73.21 | $75.10 | $72.26 | $72.60 | 1.09M |
| 10/14/2025 | $73.11 | $75.16 | $71.42 | $71.87 | 798,248 |
| 10/13/2025 | $72.53 | $74.47 | $72.25 | $74.10 | 450,011 |
| 10/10/2025 | $74.29 | $74.56 | $70.50 | $71.42 | 894,868 |
| 10/9/2025 | $69.35 | $73.83 | $69.11 | $73.72 | 1.32M |
| 10/8/2025 | $68.54 | $69.28 | $67.59 | $69.24 | 812,906 |
| 10/7/2025 | $68.74 | $68.87 | $67.88 | $68.39 | 397,300 |
| 10/6/2025 | $68.98 | $69.00 | $67.83 | $68.72 | 329,974 |
| 10/3/2025 | $68.87 | $69.10 | $67.74 | $68.51 | 463,370 |
| 10/2/2025 | $68.03 | $68.95 | $66.49 | $68.80 | 1.35M |
| 10/1/2025 | $69.87 | $70.42 | $67.37 | $67.55 | 908,721 |
| 9/30/2025 | $72.45 | $72.45 | $69.46 | $69.76 | 1.06M |
| 9/29/2025 | $73.21 | $73.80 | $72.46 | $72.49 | 423,799 |
| 9/26/2025 | $74.28 | $75.63 | $72.70 | $72.92 | 392,988 |
| 9/25/2025 | $75.66 | $75.66 | $73.76 | $74.12 | 423,717 |
| 9/24/2025 | $77.70 | $78.74 | $75.58 | $75.84 | 831,409 |
| 9/23/2025 | $75.75 | $76.44 | $74.70 | $74.96 | 1.04M |
| 9/22/2025 | $73.35 | $74.83 | $72.41 | $74.39 | 1.24M |
| 9/19/2025 | $69.84 | $70.59 | $68.77 | $69.62 | 614,400 |