Global X MSCI Argentina ETF

ARGT
🏛️ usa →
72.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 74.28 75.63 72.70 72.92 0.4M
2025-09-25 75.66 75.66 73.76 74.12 0.4M
2025-09-24 77.70 78.74 75.58 75.84 0.8M
2025-09-23 75.75 76.44 74.70 74.96 1.0M
2025-09-22 73.35 74.83 72.41 74.39 1.2M
2025-09-19 69.84 70.59 68.77 69.62 0.6M
2025-09-18 72.27 72.27 69.53 69.96 0.6M
2025-09-17 72.48 73.45 71.90 72.44 0.3M
2025-09-16 71.50 73.00 71.50 72.47 0.5M
2025-09-15 71.68 72.15 70.94 71.02 0.5M
2025-09-12 73.43 73.50 71.04 71.37 0.3M
2025-09-11 74.09 74.62 73.16 73.34 0.3M
2025-09-10 71.95 74.32 71.95 74.06 0.7M
2025-09-09 71.99 73.25 71.50 71.65 0.5M
2025-09-08 72.85 73.25 71.00 71.38 1.7M
2025-09-05 80.14 80.70 77.83 79.81 0.2M
2025-09-04 77.80 80.25 77.80 79.78 0.3M
2025-09-03 78.86 79.31 77.59 77.80 0.3M
2025-09-02 78.64 79.00 77.08 78.92 0.3M
2025-08-29 80.50 80.58 79.75 80.15 0.2M
2025-08-28 79.03 81.66 79.03 80.55 0.1M
2025-08-27 79.99 79.99 78.53 79.04 0.1M
2025-08-26 79.44 80.27 79.20 79.95 0.1M
2025-08-25 82.29 82.29 79.31 79.51 0.3M
2025-08-22 81.95 83.30 81.50 82.35 0.2M
2025-08-21 81.14 82.72 80.97 81.54 0.1M
2025-08-20 81.69 82.80 81.15 81.15 0.2M
2025-08-19 84.77 85.03 81.54 81.60 0.2M
2025-08-18 84.71 85.70 83.92 84.98 0.1M
2025-08-15 84.05 84.70 83.84 84.17 0.1M
2025-08-14 85.21 85.27 83.18 83.91 0.2M
2025-08-13 86.83 87.25 85.55 85.86 0.1M
2025-08-12 85.03 87.25 84.85 86.16 0.2M
2025-08-11 84.53 85.14 83.80 84.80 0.1M
2025-08-08 85.57 85.57 83.45 84.56 0.3M
2025-08-07 87.00 87.25 85.39 85.74 0.3M
2025-08-06 85.06 86.95 85.06 86.63 0.3M
2025-08-05 82.11 85.50 82.11 85.00 0.4M
2025-08-04 82.19 83.11 82.19 82.83 0.2M
2025-08-01 82.32 82.61 80.96 81.74 0.5M
2025-07-31 84.19 84.19 81.95 82.71 0.4M
2025-07-30 85.39 85.39 83.34 83.76 0.4M
2025-07-29 82.53 85.34 82.53 85.16 0.4M
2025-07-28 83.02 83.38 82.30 82.59 0.2M
2025-07-25 82.90 83.70 82.47 82.85 0.3M
2025-07-24 82.02 82.70 81.24 82.53 0.1M
2025-07-23 80.46 82.33 80.39 82.03 0.3M
2025-07-22 79.97 81.32 79.80 80.12 0.2M
2025-07-21 80.65 81.18 79.83 79.91 0.2M
2025-07-18 80.64 81.69 80.43 80.56 0.2M
2025-07-17 79.85 81.23 79.80 80.23 0.2M
2025-07-16 81.60 81.60 79.51 79.92 0.3M
2025-07-15 80.46 81.23 79.47 81.00 0.3M
2025-07-14 80.38 80.54 79.51 80.18 0.4M
2025-07-11 82.22 82.22 80.23 80.45 0.5M
2025-07-10 83.31 83.31 81.44 82.38 0.7M
2025-07-09 85.21 85.33 83.35 83.46 0.4M
2025-07-08 82.80 84.81 82.02 84.79 0.3M
2025-07-07 84.73 84.87 82.35 83.01 0.4M
2025-07-03 84.71 85.39 84.59 84.98 0.1M
2025-07-02 83.65 85.00 83.65 84.16 0.3M
2025-07-01 84.75 85.21 83.38 83.71 0.2M
2025-06-30 85.46 86.17 83.50 84.73 0.2M
2025-06-27 85.49 85.79 84.70 85.35 0.2M
2025-06-26 84.93 86.36 84.93 85.56 0.2M
2025-06-25 86.37 86.70 84.58 84.81 0.2M
2025-06-24 84.60 86.67 84.39 86.19 0.3M
2025-06-23 84.41 85.45 83.45 84.13 0.4M
2025-06-20 86.79 86.79 84.50 84.73 0.4M
2025-06-18 85.94 87.20 85.86 86.17 0.3M
2025-06-17 86.56 86.96 85.35 85.90 0.3M
2025-06-16 87.00 87.64 86.67 86.95 0.1M
2025-06-13 87.30 87.94 85.75 86.39 0.4M
2025-06-12 87.44 88.30 86.73 87.73 0.3M
2025-06-11 88.14 88.14 86.46 87.26 0.6M
2025-06-10 86.38 88.32 86.23 87.76 0.8M
2025-06-09 87.59 87.99 85.89 85.96 1.4M
2025-06-06 88.02 88.19 85.69 87.44 0.5M
2025-06-05 87.58 88.21 87.16 87.51 0.3M
2025-06-04 90.76 90.76 87.15 87.24 0.5M
2025-06-03 89.33 90.94 88.69 90.26 0.2M
2025-06-02 90.25 90.98 89.41 89.64 0.3M
2025-05-30 90.88 90.88 89.07 90.23 0.4M
2025-05-29 93.36 93.56 90.72 90.94 0.3M
2025-05-28 92.86 93.31 90.46 92.78 0.4M
2025-05-27 94.10 94.10 92.72 93.12 0.2M
2025-05-23 92.27 93.43 91.31 92.98 0.2M
2025-05-22 92.85 94.15 92.13 93.37 0.1M
2025-05-21 94.56 95.20 93.20 93.29 0.3M
2025-05-20 94.95 95.20 93.69 94.48 0.2M
2025-05-19 92.81 95.87 92.63 94.50 1.0M
2025-05-16 92.94 92.95 91.76 92.82 0.2M
2025-05-15 93.00 93.56 91.63 93.14 0.1M
2025-05-14 93.22 93.38 91.76 93.34 0.2M
2025-05-13 92.04 93.91 91.47 93.02 0.3M
2025-05-12 91.26 91.58 89.74 91.44 0.5M
2025-05-09 87.88 89.70 87.69 89.50 1.1M
2025-05-08 87.60 87.97 85.70 87.10 0.8M
2025-05-07 84.66 85.93 84.33 85.44 0.2M
2025-05-06 82.68 84.82 82.35 84.67 0.3M
2025-05-05 83.90 84.65 82.94 82.98 0.2M
2025-05-02 85.01 85.62 83.46 84.06 0.4M
2025-05-01 85.73 86.37 83.57 84.00 0.6M
2025-04-30 85.50 85.99 83.90 85.70 0.2M
2025-04-29 86.05 86.48 85.36 86.14 0.3M
2025-04-28 86.72 87.25 84.95 85.93 0.2M
2025-04-25 86.94 87.52 86.11 86.62 0.2M
2025-04-24 87.21 88.50 86.68 87.14 0.1M
2025-04-23 87.99 88.43 86.07 86.64 0.2M
2025-04-22 84.33 86.98 84.33 86.19 0.3M
2025-04-21 85.73 85.74 82.40 83.50 0.2M
2025-04-17 84.61 86.69 84.61 85.74 0.2M
2025-04-16 83.03 85.20 83.03 84.02 0.2M
2025-04-15 84.74 85.07 83.14 83.90 0.4M
2025-04-14 84.67 86.47 82.90 84.16 0.5M
2025-04-11 74.77 79.62 74.77 79.31 0.5M
2025-04-10 75.53 75.82 71.94 74.50 0.3M
2025-04-09 69.43 77.34 68.28 76.64 0.4M
2025-04-08 73.59 74.89 69.76 70.30 0.3M
2025-04-07 70.00 75.10 68.94 70.92 0.5M
2025-04-04 76.93 77.39 71.87 73.67 0.6M
2025-04-03 79.05 80.50 78.50 79.68 0.3M
2025-04-02 80.97 81.72 80.65 81.33 0.1M
2025-04-01 80.77 82.01 80.21 81.37 0.2M
2025-03-31 81.91 81.92 79.41 80.77 0.5M
2025-03-28 85.04 85.04 82.66 83.21 0.2M
2025-03-27 85.50 86.88 84.69 85.14 0.2M
2025-03-26 87.38 87.38 84.72 85.03 0.3M
2025-03-25 85.09 87.52 85.09 87.16 0.5M
2025-03-24 85.59 86.08 84.57 84.57 0.2M
2025-03-21 82.59 84.92 82.26 84.60 0.2M
2025-03-20 83.20 84.15 82.99 83.24 0.2M
2025-03-19 81.58 84.14 81.34 83.98 0.3M
2025-03-18 84.37 84.48 80.78 81.12 0.5M
2025-03-17 84.00 85.08 83.92 84.65 0.2M
2025-03-14 82.53 84.08 82.26 84.01 0.3M
2025-03-13 82.19 82.66 81.21 81.50 0.2M
2025-03-12 80.55 82.71 80.32 82.49 0.2M
2025-03-11 78.55 80.34 78.16 79.58 0.6M
2025-03-10 80.95 80.95 77.45 78.45 0.9M
2025-03-07 82.24 82.61 79.19 82.16 0.6M
2025-03-06 82.81 83.76 81.31 81.75 0.3M
2025-03-05 81.31 83.40 81.03 83.28 0.3M
2025-03-04 81.00 82.20 78.97 80.86 0.4M
2025-03-03 84.09 85.10 81.22 81.70 0.3M
2025-02-28 80.88 82.99 80.33 82.78 0.2M
2025-02-27 84.76 85.07 81.66 81.89 0.4M
2025-02-26 84.50 85.69 84.30 84.93 0.2M
2025-02-25 86.04 86.22 82.80 84.19 0.6M
2025-02-24 86.95 88.20 84.95 85.72 0.5M
2025-02-21 89.67 90.45 86.60 86.82 0.9M
2025-02-20 86.09 87.48 84.79 87.12 0.3M
2025-02-19 84.91 86.80 84.91 85.58 0.3M
2025-02-18 83.56 85.70 83.03 85.29 0.7M
2025-02-14 85.58 85.91 84.74 85.51 0.2M
2025-02-13 83.81 85.64 83.50 85.47 0.2M
2025-02-12 82.25 84.77 81.83 83.72 0.6M
2025-02-11 85.34 85.40 82.80 83.18 0.5M
2025-02-10 85.55 87.07 85.53 85.98 0.2M
2025-02-07 88.09 88.10 84.64 85.25 0.5M
2025-02-06 86.00 88.00 85.87 87.98 0.7M
2025-02-05 86.27 86.73 85.31 85.59 0.1M
2025-02-04 85.38 86.92 85.28 86.30 0.2M
2025-02-03 84.50 85.31 83.10 84.98 0.5M
2025-01-31 88.36 88.36 86.31 86.48 0.4M
2025-01-30 87.54 89.20 87.27 88.09 0.7M
2025-01-29 84.16 86.48 83.50 86.47 0.3M
2025-01-28 84.06 84.24 81.93 83.87 0.3M
2025-01-27 84.83 84.83 82.83 83.83 0.5M
2025-01-24 87.12 88.00 85.41 86.08 0.3M
2025-01-23 87.52 87.52 86.21 86.48 0.3M
2025-01-22 87.62 88.25 86.68 87.48 0.4M
2025-01-21 85.00 87.38 84.41 87.26 0.6M
2025-01-17 87.00 87.00 84.14 84.83 0.5M
2025-01-16 88.52 88.60 86.50 86.76 0.5M
2025-01-15 89.15 89.30 87.33 88.42 0.5M
2025-01-14 86.29 88.37 86.00 87.56 0.5M
2025-01-13 87.89 87.90 84.93 85.33 0.7M
2025-01-10 89.10 89.46 87.02 88.52 0.5M
2025-01-08 89.19 89.26 86.82 87.88 0.6M
2025-01-07 89.60 91.25 88.37 89.29 0.5M
2025-01-06 89.75 90.66 88.43 88.58 1.2M
2025-01-03 88.74 88.81 86.30 88.21 0.5M
2025-01-02 83.29 87.58 83.11 87.47 1.0M