Global X MSCI Argentina ETF (ARGT) Historical Stock Data
56.43 ↑0.64 (1.15%)
As of April 23, 2024, 12:03pm EST.
Historical Data
In the past 30 trading days, ARGT is up 0.17% a day on average. There have been 17 days where Global X MSCI Argentina ETF closed green and 13 days where ARGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 53.70 | 55.79 | ↑$2.09 (3.89%) | 53.30 | 56.09 | 86.90K |
| 2024-04-19 | 52.70 | 53.47 | ↑$0.77 (1.46%) | 52.70 | 54.18 | 31.17K |
| 2024-04-18 | 53.21 | 52.90 | ↓$0.31 (-0.58%) | 52.75 | 53.52 | 143.65K |
| 2024-04-17 | 53.52 | 53.03 | ↓$0.49 (-0.92%) | 52.59 | 53.75 | 67.18K |
| 2024-04-16 | 52.90 | 53.10 | ↑$0.20 (0.38%) | 52.19 | 53.49 | 110.88K |
| 2024-04-15 | 56.18 | 53.55 | ↓$2.63 (-4.68%) | 53.50 | 56.48 | 86.02K |
| 2024-04-12 | 57.00 | 55.63 | ↓$1.37 (-2.40%) | 55.61 | 57.56 | 58.47K |
| 2024-04-11 | 57.10 | 57.28 | ↑$0.18 (0.32%) | 56.23 | 57.46 | 43.61K |
| 2024-04-10 | 56.42 | 56.54 | ↑$0.12 (0.21%) | 56.07 | 57.03 | 64.62K |
| 2024-04-09 | 57.11 | 57.06 | ↓$0.05 (-0.09%) | 56.61 | 58.41 | 107.97K |
| 2024-04-08 | 56.66 | 56.82 | ↑$0.16 (0.28%) | 56.23 | 57.14 | 61K |
| 2024-04-05 | 54.61 | 56.12 | ↑$1.51 (2.77%) | 54.61 | 56.42 | 54.14K |
| 2024-04-04 | 55.83 | 54.62 | ↓$1.21 (-2.17%) | 54.36 | 56.01 | 52.13K |
| 2024-04-03 | 53.46 | 55.24 | ↑$1.78 (3.33%) | 53.46 | 55.42 | 78.77K |
| 2024-04-02 | 54.07 | 53.59 | ↓$0.48 (-0.89%) | 53.33 | 54.07 | 29.79K |
| 2024-04-01 | 54.00 | 54.16 | ↑$0.16 (0.29%) | 53.98 | 54.29 | 18.39K |
| 2024-03-28 | 54.23 | 53.79 | ↓$0.44 (-0.81%) | 53.61 | 54.43 | 38.73K |
| 2024-03-27 | 53.58 | 53.98 | ↑$0.40 (0.75%) | 53.08 | 54.03 | 31.04K |
| 2024-03-26 | 54.26 | 53.44 | ↓$0.82 (-1.51%) | 53.23 | 54.31 | 53.98K |
| 2024-03-25 | 55.00 | 54.26 | ↓$0.74 (-1.35%) | 53.85 | 55.16 | 103.57K |
| 2024-03-22 | 54.16 | 54.40 | ↑$0.24 (0.44%) | 54.04 | 54.71 | 45.90K |
| 2024-03-21 | 53.85 | 54.21 | ↑$0.36 (0.67%) | 53.13 | 54.32 | 46.41K |
| 2024-03-20 | 52.00 | 53.32 | ↑$1.32 (2.54%) | 51.53 | 53.59 | 62.45K |
| 2024-03-19 | 52.10 | 51.98 | ↓$0.12 (-0.23%) | 51.28 | 52.92 | 46.53K |
| 2024-03-18 | 51.47 | 52.31 | ↑$0.84 (1.63%) | 50.73 | 52.41 | 64.24K |
| 2024-03-15 | 50.59 | 50.82 | ↑$0.23 (0.45%) | 50.55 | 51.34 | 24.59K |
| 2024-03-14 | 51.30 | 50.76 | ↓$0.54 (-1.05%) | 50.65 | 51.50 | 51.99K |
| 2024-03-13 | 50.00 | 51.07 | ↑$1.07 (2.14%) | 50.00 | 51.48 | 82.45K |
| 2024-03-12 | 49.81 | 49.96 | ↑$0.15 (0.30%) | 49.27 | 50.17 | 43.86K |
| 2024-03-11 | 49.62 | 49.53 | ↓$0.09 (-0.18%) | 49.00 | 50.01 | 56.93K |
Create an account or log in to view more rows.
$ARGT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ARGT Like if the Hedgies are fucked
$ARGT what’s gonna happen now
$ARGT The squeeze is coming
$ARGT come back next earning
$ARGT why is there no volume? Is that suspicious?
$ARGT C'mon
do a spike!!
$ARGT I’ll be buying more if this dips!
$ARGT shorting it
$ARGT I blocked some bears and I liked it!