Global X MSCI Argentina ETF (ARGT)

ARGT
🏛️ 美国 →
72.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 51.67 51.81 51.22 51.34 0.1M
2023-12-28 52.65 52.65 51.10 51.45 0.1M
2023-12-27 52.92 53.21 52.36 52.78 0.1M
2023-12-26 53.03 53.32 52.53 52.72 0.1M
2023-12-22 52.46 53.14 52.10 52.67 0.1M
2023-12-21 53.48 54.10 51.70 52.75 0.1M
2023-12-20 52.29 53.27 52.17 52.25 0.1M
2023-12-19 52.65 53.02 52.25 52.47 0.0M
2023-12-18 51.82 52.67 51.68 52.31 0.2M
2023-12-15 52.01 52.20 51.58 51.74 0.0M
2023-12-14 52.94 53.22 51.71 52.02 0.1M
2023-12-13 51.55 52.60 50.41 52.39 0.1M
2023-12-12 50.77 51.47 50.31 51.31 0.1M
2023-12-11 50.69 50.97 49.93 50.85 0.1M
2023-12-08 50.21 50.83 50.11 50.79 0.1M
2023-12-07 50.54 50.86 50.18 50.53 0.1M
2023-12-06 50.69 50.74 49.61 50.16 0.1M
2023-12-05 49.57 50.58 49.57 50.40 0.1M
2023-12-04 50.24 50.32 49.42 49.75 0.1M
2023-12-01 50.25 51.07 50.04 50.59 0.1M
2023-11-30 50.87 50.88 49.76 50.50 0.1M
2023-11-29 49.79 51.00 49.27 50.61 0.1M
2023-11-28 50.92 50.94 49.42 49.65 0.2M
2023-11-27 51.00 51.57 49.80 50.51 0.3M
2023-11-24 47.66 49.37 46.60 48.96 0.1M
2023-11-22 47.17 47.18 46.00 46.49 0.1M
2023-11-21 47.54 47.54 46.11 46.79 0.1M
2023-11-20 47.58 47.65 46.04 46.98 0.6M
2023-11-17 41.75 42.33 41.70 42.11 0.0M
2023-11-16 41.18 41.62 41.18 41.53 0.0M
2023-11-15 41.48 41.73 41.15 41.23 0.0M
2023-11-14 41.18 41.40 40.94 41.40 0.0M
2023-11-13 40.11 40.45 39.99 40.29 0.0M
2023-11-10 39.81 40.48 39.81 40.24 0.0M
2023-11-09 40.17 40.85 39.79 39.80 0.0M
2023-11-08 40.80 41.04 40.06 40.06 0.0M
2023-11-07 40.44 41.37 40.44 41.01 0.0M
2023-11-06 41.65 41.65 40.35 40.63 0.0M
2023-11-03 40.65 41.43 40.65 41.21 0.0M
2023-11-02 40.27 40.39 39.98 40.38 0.0M
2023-11-01 38.28 39.72 38.01 39.37 0.0M
2023-10-31 38.50 38.75 38.08 38.44 0.0M
2023-10-30 39.65 39.80 38.48 38.67 0.0M
2023-10-27 40.00 40.00 39.03 39.23 0.0M
2023-10-26 39.39 39.74 39.24 39.31 0.0M
2023-10-25 39.35 40.15 39.11 39.51 0.0M
2023-10-24 39.55 40.01 39.29 39.41 0.0M
2023-10-23 38.81 39.36 37.76 38.89 0.1M
2023-10-20 40.19 40.45 39.74 39.79 0.0M
2023-10-19 41.75 41.75 40.30 40.50 0.0M
2023-10-18 42.02 42.22 41.38 41.72 0.0M
2023-10-17 40.71 42.29 40.71 42.29 0.0M
2023-10-16 40.57 41.14 40.55 41.05 0.0M
2023-10-13 40.86 40.89 40.22 40.51 0.0M
2023-10-12 40.90 41.22 40.30 40.74 0.0M
2023-10-11 40.98 41.21 40.69 41.21 0.0M
2023-10-10 40.49 41.09 40.49 40.66 0.0M
2023-10-09 40.11 40.43 39.84 40.42 0.0M
2023-10-06 39.56 40.48 39.22 40.43 0.0M
2023-10-05 39.59 39.66 38.98 39.60 0.0M
2023-10-04 39.94 39.94 38.50 39.51 0.0M
2023-10-03 40.28 40.50 39.06 39.32 0.0M
2023-10-02 41.13 41.13 40.33 40.51 0.1M
2023-09-29 42.49 42.49 41.22 41.28 0.0M
2023-09-28 41.75 42.28 41.44 41.91 0.0M
2023-09-27 41.72 41.93 41.37 41.44 0.1M
2023-09-26 42.01 42.36 41.18 41.63 0.1M
2023-09-25 42.61 42.94 42.24 42.51 0.0M
2023-09-22 43.88 43.98 42.91 42.91 0.0M
2023-09-21 43.29 43.85 43.10 43.33 0.1M
2023-09-20 45.21 45.29 44.06 44.22 0.0M
2023-09-19 45.71 45.71 44.65 45.01 0.0M
2023-09-18 45.29 46.04 45.18 45.85 0.0M
2023-09-15 45.56 45.62 45.13 45.47 0.0M
2023-09-14 45.49 45.73 44.89 45.53 0.0M
2023-09-13 44.96 45.34 44.66 45.17 0.0M
2023-09-12 44.25 45.23 44.03 44.92 0.0M
2023-09-11 45.28 45.28 44.25 44.64 0.0M
2023-09-08 45.68 46.11 44.39 44.69 0.0M
2023-09-07 45.73 45.87 45.33 45.72 0.0M
2023-09-06 47.28 47.28 45.84 46.23 0.0M
2023-09-05 47.36 47.49 46.56 46.65 0.0M
2023-09-01 48.21 48.31 47.24 47.78 0.0M
2023-08-31 47.36 48.11 47.05 47.45 0.0M
2023-08-30 47.55 48.36 47.34 47.38 0.0M
2023-08-29 47.29 48.46 47.29 47.55 0.0M
2023-08-28 46.13 47.20 45.81 47.12 0.0M
2023-08-25 45.46 46.10 45.10 45.80 0.0M
2023-08-24 46.83 46.83 45.38 45.39 0.0M
2023-08-23 45.72 46.73 45.30 46.50 0.0M
2023-08-22 44.74 45.51 44.38 45.34 0.0M
2023-08-21 44.50 45.35 44.11 44.52 0.0M
2023-08-18 43.78 44.74 43.35 44.50 0.1M
2023-08-17 45.61 46.00 44.07 44.21 0.1M
2023-08-16 44.82 46.07 44.82 45.12 0.1M
2023-08-15 45.17 45.86 44.65 44.99 0.1M
2023-08-14 44.91 46.57 42.76 45.15 0.4M
2023-08-11 47.24 47.30 46.28 46.50 0.1M
2023-08-10 46.20 47.15 46.20 46.79 0.0M
2023-08-09 46.36 46.36 45.48 45.48 0.0M
2023-08-08 45.15 46.35 45.15 46.14 0.0M
2023-08-07 45.68 45.89 45.08 45.62 0.0M
2023-08-04 45.59 46.34 45.38 45.65 0.0M
2023-08-03 45.01 45.81 44.87 45.35 0.0M
2023-08-02 45.37 45.62 44.48 44.60 0.1M
2023-08-01 46.22 46.65 45.64 46.21 0.1M
2023-07-31 46.04 46.84 45.78 46.83 0.0M
2023-07-28 46.33 46.75 45.31 46.41 0.0M
2023-07-27 47.05 47.06 45.30 45.52 0.0M
2023-07-26 47.02 47.39 46.85 47.05 0.0M
2023-07-25 47.69 47.69 47.14 47.24 0.0M
2023-07-24 47.58 48.20 47.06 47.27 0.0M
2023-07-21 46.95 47.78 46.61 47.43 0.0M
2023-07-20 46.96 47.16 46.64 46.73 0.0M
2023-07-19 47.43 47.47 46.45 46.89 0.0M
2023-07-18 46.34 47.20 46.07 47.08 0.0M
2023-07-17 44.79 46.84 44.79 46.63 0.0M
2023-07-14 46.16 46.16 44.70 44.88 0.1M
2023-07-13 45.88 46.56 45.76 46.36 0.0M
2023-07-12 45.56 45.91 44.81 45.61 0.0M
2023-07-11 44.21 44.85 44.17 44.84 0.0M
2023-07-10 45.38 45.38 44.20 44.55 0.0M
2023-07-07 44.28 45.42 44.28 45.03 0.0M
2023-07-06 46.08 46.08 43.79 44.10 0.0M
2023-07-05 45.83 46.92 45.80 46.74 0.0M
2023-07-03 46.24 46.24 45.93 46.00 0.0M
2023-06-30 45.72 45.81 45.53 45.78 0.0M
2023-06-29 44.78 45.60 44.78 45.36 0.0M
2023-06-28 44.99 46.23 44.67 45.40 0.0M
2023-06-27 46.59 46.59 45.04 45.37 0.1M
2023-06-26 46.72 47.58 45.79 46.35 0.1M
2023-06-23 45.17 45.99 44.82 45.80 0.0M
2023-06-22 46.52 46.52 45.66 45.73 0.0M
2023-06-21 45.58 46.95 45.25 46.77 0.0M
2023-06-20 44.61 45.84 44.59 45.66 0.1M
2023-06-16 44.44 45.23 43.75 44.96 0.0M
2023-06-15 43.17 43.98 42.91 43.92 0.0M
2023-06-14 42.89 43.31 42.30 43.15 0.0M
2023-06-13 43.18 43.38 42.76 43.02 0.0M
2023-06-12 43.59 43.59 42.48 43.08 0.0M
2023-06-09 43.12 43.48 42.34 43.16 0.0M
2023-06-08 43.43 43.74 42.70 43.15 0.0M
2023-06-07 43.62 43.96 43.27 43.53 0.0M
2023-06-06 42.20 43.98 42.20 43.52 0.1M
2023-06-05 41.18 42.31 41.18 42.20 0.0M
2023-06-02 41.50 41.51 41.21 41.34 0.0M
2023-06-01 39.99 41.28 39.99 40.93 0.0M
2023-05-31 40.35 40.42 39.78 39.80 0.0M
2023-05-30 40.45 40.63 39.84 40.34 0.0M
2023-05-26 40.76 40.76 40.45 40.45 0.0M
2023-05-25 40.75 40.75 39.97 40.21 0.0M
2023-05-24 40.28 40.71 40.28 40.65 0.0M
2023-05-23 40.58 41.55 40.58 40.64 0.0M
2023-05-22 40.87 41.37 40.79 40.79 0.0M
2023-05-19 40.76 40.82 40.56 40.76 0.0M
2023-05-18 40.90 41.02 40.20 40.69 0.0M
2023-05-17 39.86 41.77 39.86 41.18 0.0M
2023-05-16 40.68 41.00 39.77 39.77 0.0M
2023-05-15 41.38 41.38 40.62 40.88 0.0M
2023-05-12 40.99 41.30 40.63 40.98 0.0M
2023-05-11 40.26 41.33 40.19 41.09 0.0M
2023-05-10 40.06 40.88 40.06 40.79 0.0M
2023-05-09 40.13 40.83 40.03 40.46 0.0M
2023-05-08 39.98 40.55 39.98 40.44 0.0M
2023-05-05 38.50 40.00 38.50 39.77 0.0M
2023-05-04 39.45 39.45 38.30 38.32 0.0M
2023-05-03 38.81 39.12 38.78 38.92 0.0M
2023-05-02 39.00 39.00 37.93 38.79 0.0M
2023-05-01 39.22 39.56 38.69 39.10 0.0M
2023-04-28 38.95 39.63 38.71 39.29 0.0M
2023-04-27 39.01 39.09 38.90 39.04 0.0M
2023-04-26 38.64 39.37 38.64 38.86 0.0M
2023-04-25 38.96 39.08 38.67 38.78 0.0M
2023-04-24 38.94 39.47 38.94 39.29 0.0M
2023-04-21 39.46 39.68 38.90 39.14 0.0M
2023-04-20 39.75 40.06 39.51 39.58 0.0M
2023-04-19 40.67 40.67 39.71 39.88 0.0M
2023-04-18 41.57 41.96 41.06 41.06 0.0M
2023-04-17 41.52 41.53 40.94 41.49 0.0M
2023-04-14 41.22 41.61 40.79 41.31 0.0M
2023-04-13 40.53 41.46 40.53 41.06 0.0M
2023-04-12 40.74 40.74 40.18 40.48 0.0M
2023-04-11 39.40 40.15 39.40 40.15 0.0M
2023-04-10 38.12 39.16 38.01 39.06 0.0M
2023-04-06 38.42 38.49 38.05 38.26 0.0M
2023-04-05 38.23 38.59 37.93 38.43 0.0M
2023-04-04 39.30 39.30 38.73 38.94 0.0M
2023-04-03 39.32 39.69 39.26 39.47 0.0M
2023-03-31 39.75 39.80 38.84 39.27 0.0M
2023-03-30 39.06 39.13 38.79 39.13 0.0M
2023-03-29 38.14 38.82 38.14 38.76 0.0M
2023-03-28 37.61 38.13 37.47 38.00 0.0M
2023-03-27 36.90 37.55 36.81 37.40 0.0M
2023-03-24 36.10 36.55 35.77 36.49 0.0M
2023-03-23 36.96 36.97 36.13 36.34 0.0M
2023-03-22 37.19 37.19 36.45 36.45 0.0M
2023-03-21 36.15 37.02 36.15 36.90 0.0M
2023-03-20 35.95 36.11 35.57 35.87 0.0M
2023-03-17 36.32 36.32 35.45 36.06 0.0M
2023-03-16 35.61 36.72 35.26 36.71 0.0M
2023-03-15 36.20 36.33 35.02 35.64 0.1M
2023-03-14 36.76 37.65 36.76 37.07 0.0M
2023-03-13 37.09 37.30 36.05 36.74 0.0M
2023-03-10 38.81 38.81 37.22 37.25 0.1M
2023-03-09 39.72 40.27 38.67 38.83 0.0M
2023-03-08 39.77 40.00 39.01 39.95 0.0M
2023-03-07 40.63 40.63 39.46 39.64 0.0M
2023-03-06 39.53 40.64 39.39 40.62 0.1M
2023-03-03 39.64 39.64 39.32 39.61 0.0M
2023-03-02 39.79 40.19 39.02 39.15 0.0M
2023-03-01 40.00 40.31 39.67 40.09 0.0M
2023-02-28 40.00 40.43 39.49 39.72 0.0M
2023-02-27 39.59 40.12 39.51 39.77 0.0M
2023-02-24 38.97 39.46 38.74 39.41 0.1M
2023-02-23 39.18 39.56 38.52 39.44 0.0M
2023-02-22 38.50 39.04 38.31 38.66 0.0M
2023-02-21 39.17 39.17 38.50 38.60 0.0M
2023-02-17 39.66 39.66 38.78 38.91 0.0M
2023-02-16 40.20 40.50 39.84 40.06 0.0M
2023-02-15 39.75 40.26 39.55 40.25 0.0M
2023-02-14 39.39 40.42 39.39 40.08 0.0M
2023-02-13 38.72 39.87 38.72 39.47 0.0M
2023-02-10 38.70 38.76 38.24 38.72 0.0M
2023-02-09 40.23 40.23 38.75 38.77 0.0M
2023-02-08 39.48 39.92 39.24 39.70 0.0M
2023-02-07 39.10 39.82 39.10 39.65 0.0M
2023-02-06 39.12 40.00 38.97 39.31 0.0M
2023-02-03 40.40 40.54 39.43 39.60 0.0M
2023-02-02 41.29 41.47 40.57 40.90 0.0M
2023-02-01 40.78 41.06 40.02 41.06 0.0M
2023-01-31 39.42 40.75 38.88 40.63 0.0M
2023-01-30 40.36 40.57 39.40 39.44 0.0M
2023-01-27 41.21 41.31 40.51 40.79 0.0M
2023-01-26 41.46 41.59 40.90 41.34 0.0M
2023-01-25 39.97 41.10 39.31 41.10 0.0M
2023-01-24 39.66 40.33 39.01 40.17 0.0M
2023-01-23 39.69 40.91 39.44 39.78 0.0M
2023-01-20 38.32 39.63 38.15 39.62 0.0M
2023-01-19 38.08 38.23 37.09 38.14 0.0M
2023-01-18 40.31 40.80 38.11 38.23 0.1M
2023-01-17 39.59 40.05 39.00 39.88 0.1M
2023-01-13 38.19 39.44 38.19 39.28 0.1M
2023-01-12 37.35 38.59 36.99 38.33 0.0M
2023-01-11 36.39 37.35 36.39 37.24 0.0M
2023-01-10 36.35 36.45 35.80 36.44 0.0M
2023-01-09 35.97 36.69 35.95 36.21 0.0M
2023-01-06 35.00 35.95 34.98 35.64 0.1M
2023-01-05 33.52 34.67 33.52 34.66 0.0M
2023-01-04 33.61 33.84 33.10 33.84 0.0M
2023-01-03 34.51 34.69 33.18 33.18 0.0M