G-X FTSE Argentina 20 ETF (NY: ARGT )

30.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 30.59 30.84 29.63 30.11 22,362 -0.51(-1.67%)
Jan 22, 2021 30.42 30.68 30.32 30.62 27,800 -0.01(-0.03%)
Jan 21, 2021 31.56 31.56 30.61 30.63 41,600 -0.68(-2.17%)
Jan 20, 2021 31.06 31.42 30.93 31.31 20,916 +0.38(+1.23%)
Jan 19, 2021 30.78 31.00 30.78 30.93 14,813 +0.45(+1.48%)
Jan 15, 2021 30.52 30.77 30.43 30.48 5,600 -0.36(-1.17%)
Jan 14, 2021 30.51 30.95 30.51 30.84 7,165 +0.37(+1.21%)
Jan 13, 2021 30.62 30.80 30.45 30.47 31,564 -0.25(-0.81%)
Jan 12, 2021 30.59 30.94 30.59 30.72 4,700 +0.16(+0.52%)
Jan 11, 2021 30.43 30.96 30.40 30.56 21,509 -0.24(-0.78%)
Jan 08, 2021 30.34 30.81 30.32 30.80 16,800 +0.61(+2.02%)
Jan 07, 2021 29.66 30.21 29.66 30.19 23,615 +0.65(+2.20%)
Jan 06, 2021 30.17 30.17 29.49 29.54 19,053 -0.71(-2.35%)
Jan 05, 2021 30.03 30.42 30.03 30.25 16,736 +0.38(+1.27%)
Jan 04, 2021 30.44 30.71 29.68 29.87 14,755 -0.51(-1.68%)
Dec 31, 2020 30.38 30.38 30.38 4,375 -0.33(-1.07%)
Dec 30, 2020 30.54 30.86 30.53 30.71 4,375 +0.29(+0.95%)
Dec 29, 2020 30.38 30.51 30.13 30.42 18,594 +0.30(+1.00%)
Dec 28, 2020 30.46 30.46 30.06 30.12 5,967 -0.19(-0.63%)
Dec 24, 2020 30.49 30.49 30.31 30.31 1,200 -0.12(-0.38%)
Dec 23, 2020 30.71 30.71 30.42 30.43 6,558 -0.03(-0.09%)
Dec 22, 2020 30.50 30.62 30.34 30.45 23,236 +0.15(+0.49%)
Dec 21, 2020 30.24 30.60 30.02 30.30 10,280 -0.62(-2.02%)
Dec 18, 2020 30.70 30.96 30.65 30.93 21,200 +0.24(+0.80%)
Dec 17, 2020 30.30 30.78 30.30 30.69 18,352 +0.39(+1.27%)
Dec 16, 2020 30.20 30.30 29.96 30.30 33,149 +0.23(+0.78%)
Dec 15, 2020 29.62 30.07 29.62 30.07 5,342 +0.58(+1.95%)
Dec 14, 2020 29.59 30.00 29.46 29.49 25,838 +0.05(+0.17%)
Dec 11, 2020 29.16 29.48 29.16 29.44 6,900 -0.12(-0.41%)
Dec 10, 2020 28.71 29.60 28.66 29.56 37,396 +0.85(+2.96%)
Dec 09, 2020 29.45 29.45 28.62 28.71 29,633 -0.71(-2.41%)
Dec 08, 2020 29.21 29.42 29.21 29.42 6,181 +0.09(+0.31%)
Dec 07, 2020 29.38 29.39 29.25 29.33 24,243 -0.09(-0.31%)
Dec 04, 2020 29.44 29.50 29.15 29.42 23,500 +0.13(+0.44%)
Dec 03, 2020 29.14 29.52 29.14 29.29 16,097 +0.25(+0.86%)
Dec 02, 2020 28.93 29.04 28.74 29.04 3,235 +0.10(+0.35%)
Dec 01, 2020 29.09 29.10 28.84 28.94 44,839 +0.39(+1.37%)
Nov 30, 2020 28.39 28.64 27.95 28.55 9,388 -0.11(-0.38%)
Nov 27, 2020 28.10 28.67 28.10 28.66 10,700 +0.59(+2.10%)
Nov 25, 2020 27.82 28.08 27.81 28.07 9,900 +0.19(+0.69%)
Nov 24, 2020 27.80 27.96 27.73 27.88 7,661 +0.18(+0.64%)
Nov 23, 2020 27.68 27.80 27.46 27.70 13,189 +0.26(+0.95%)
Nov 20, 2020 27.31 27.49 27.29 27.44 5,700 +0.31(+1.14%)
Nov 19, 2020 26.79 27.14 26.79 27.13 10,905 +0.44(+1.66%)
Nov 18, 2020 26.83 26.89 26.64 26.69 2,085 -0.07(-0.28%)
Nov 17, 2020 26.60 26.89 26.60 26.76 10,940 +0.18(+0.68%)
Nov 16, 2020 26.70 26.71 26.32 26.58 45,517 +0.19(+0.72%)
Nov 13, 2020 26.50 26.61 26.22 26.39 46,200 +0.47(+1.81%)
Nov 12, 2020 26.30 26.62 25.85 25.92 13,323 -0.46(-1.74%)
Nov 11, 2020 26.05 26.80 26.05 26.38 10,707 +0.18(+0.69%)
Nov 10, 2020 26.46 26.46 25.82 26.20 9,852 -0.53(-1.98%)
Nov 09, 2020 27.50 27.50 26.64 26.73 18,315 -0.31(-1.13%)
Nov 06, 2020 26.62 27.04 26.33 27.04 7,100 +0.33(+1.22%)
Nov 05, 2020 25.55 26.71 25.54 26.71 8,130 +1.86(+7.48%)
Nov 04, 2020 24.50 25.11 24.50 24.85 11,168 +0.83(+3.46%)
Nov 03, 2020 24.19 24.45 24.02 24.02 3,675 +0.08(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.