Skip to main content
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
18.20
-0.13 (-0.68%)
May 7, 2025, 4:00 PM EDT - Market closed

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202518.1818.3518.1318.3218.320.88%11,017
May 5, 202518.2318.3418.0318.1618.160.39%16,332
May 2, 202518.0918.3117.7218.0918.091.01%15,812
May 1, 202517.7718.0017.5417.9117.910.90%5,645
Apr 30, 202517.5417.8517.5417.7517.75-0.67%6,278
Apr 29, 202517.7317.8717.6117.8717.870.68%7,781
Apr 28, 202517.8617.8617.2717.7517.750.28%23,860
Apr 25, 202517.5217.9217.2517.7017.70-0.17%22,901
Apr 24, 202517.6317.9017.3217.7317.731.90%9,818
Apr 23, 202517.6317.8817.3517.4017.40-0.74%22,641
Apr 22, 202517.4617.6517.1917.5317.530.52%10,157
Apr 21, 202517.7717.8817.2317.4417.44-0.34%53,419
Apr 17, 202517.2417.5317.0017.5017.501.51%19,724
Apr 16, 202517.3717.7817.0917.2417.240.58%14,953
Apr 15, 202517.1117.4316.8717.1417.141.00%24,101
Apr 14, 202516.9617.0916.7216.9716.970.59%11,737
Apr 11, 202516.4916.8716.4916.8716.874.26%31,950
Apr 10, 202516.3616.6715.8616.1816.18-1.76%24,131
Apr 9, 202515.4716.4715.2816.4716.478.78%25,901
Apr 8, 202515.9615.9715.0815.1415.14-1.56%14,436
Apr 7, 202515.1915.6515.0715.3815.38-0.45%18,162
Apr 4, 202516.3016.3715.3215.4515.45-7.54%55,372
Apr 3, 202516.8716.8716.4816.7116.71-3.63%39,776
Apr 2, 202517.3617.4617.1417.3417.34-0.97%33,171
Apr 1, 202517.2717.5117.2217.5117.510.69%19,753
Mar 31, 202517.3817.5417.0917.3917.39-0.91%19,822
Mar 28, 202517.7517.7717.3117.5517.55-0.45%12,231
Mar 27, 202517.4817.6917.4817.6317.63-0.84%8,105
Mar 26, 202518.0418.0417.6917.7817.78-0.45%18,820
Mar 25, 202517.6917.9817.6917.8617.861.08%39,962
Mar 24, 202517.6217.7217.5017.6717.671.84%7,424
Mar 21, 202517.4417.5417.2217.3517.35-1.20%12,920
Mar 20, 202517.5617.8317.4517.5617.56-0.57%6,449
Mar 19, 202517.5617.7017.4517.6617.661.61%18,540
Mar 18, 202517.4117.4617.3717.3817.380.17%30,603
Mar 17, 202517.3417.3917.1417.3517.351.40%16,596
Mar 14, 202517.0417.2116.9317.1117.112.64%9,823
Mar 13, 202516.6316.7516.5116.6716.670.12%19,809
Mar 12, 202516.6716.6716.5016.6516.650.30%2,501
Mar 11, 202516.5216.6916.3416.6016.601.47%9,807
Mar 10, 202516.6816.8516.2416.3616.36-2.97%11,577
Mar 7, 202516.8116.9216.6416.8616.860.72%11,660
Mar 6, 202516.7816.9216.5616.7416.74-0.89%80,186
Mar 5, 202516.6616.8916.4616.8916.892.67%26,664
Mar 4, 202516.3816.5416.1816.4516.450.55%42,147
Mar 3, 202516.6916.7416.2416.3616.36-0.61%14,347
Feb 28, 202516.5116.5116.1516.4616.46-0.66%13,845
Feb 27, 202516.7416.7516.4816.5716.57-2.07%10,345
Feb 26, 202516.8417.0516.8416.9216.920.53%9,144
Feb 25, 202516.9417.2016.6116.8316.83-6,826