VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
17.88
+0.21 (1.19%)
Mar 25, 2025, 4:00 PM EST - Market closed
AFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 17.69 | 17.98 | 17.69 | 17.86 | 17.86 | 1.08% | 39,962 |
| Mar 24, 2025 | 17.62 | 17.72 | 17.50 | 17.67 | 17.67 | 1.84% | 7,424 |
| Mar 21, 2025 | 17.44 | 17.54 | 17.22 | 17.35 | 17.35 | -1.20% | 12,920 |
| Mar 20, 2025 | 17.56 | 17.83 | 17.45 | 17.56 | 17.56 | -0.57% | 6,449 |
| Mar 19, 2025 | 17.56 | 17.70 | 17.45 | 17.66 | 17.66 | 1.61% | 18,540 |
| Mar 18, 2025 | 17.41 | 17.46 | 17.37 | 17.38 | 17.38 | 0.17% | 30,603 |
| Mar 17, 2025 | 17.34 | 17.39 | 17.14 | 17.35 | 17.35 | 1.40% | 16,596 |
| Mar 14, 2025 | 17.04 | 17.21 | 16.93 | 17.11 | 17.11 | 2.64% | 9,823 |
| Mar 13, 2025 | 16.63 | 16.75 | 16.51 | 16.67 | 16.67 | 0.12% | 19,809 |
| Mar 12, 2025 | 16.67 | 16.67 | 16.50 | 16.65 | 16.65 | 0.30% | 2,501 |
| Mar 11, 2025 | 16.52 | 16.69 | 16.34 | 16.60 | 16.60 | 1.47% | 9,807 |
| Mar 10, 2025 | 16.68 | 16.85 | 16.24 | 16.36 | 16.36 | -2.97% | 11,577 |
| Mar 7, 2025 | 16.81 | 16.92 | 16.64 | 16.86 | 16.86 | 0.72% | 11,660 |
| Mar 6, 2025 | 16.78 | 16.92 | 16.56 | 16.74 | 16.74 | -0.89% | 80,186 |
| Mar 5, 2025 | 16.66 | 16.89 | 16.46 | 16.89 | 16.89 | 2.67% | 26,664 |
| Mar 4, 2025 | 16.38 | 16.54 | 16.18 | 16.45 | 16.45 | 0.55% | 42,147 |
| Mar 3, 2025 | 16.69 | 16.74 | 16.24 | 16.36 | 16.36 | -0.61% | 14,347 |
| Feb 28, 2025 | 16.51 | 16.51 | 16.15 | 16.46 | 16.46 | -0.66% | 13,845 |
| Feb 27, 2025 | 16.74 | 16.75 | 16.48 | 16.57 | 16.57 | -2.07% | 10,345 |
| Feb 26, 2025 | 16.84 | 17.05 | 16.84 | 16.92 | 16.92 | 0.53% | 9,144 |
| Feb 25, 2025 | 16.94 | 17.20 | 16.61 | 16.83 | 16.83 | - | 6,826 |
| Feb 24, 2025 | 16.93 | 17.07 | 16.76 | 16.83 | 16.83 | -0.41% | 11,290 |
| Feb 21, 2025 | 17.21 | 17.26 | 16.77 | 16.90 | 16.90 | -1.63% | 14,172 |
| Feb 20, 2025 | 17.17 | 17.26 | 17.09 | 17.18 | 17.18 | 0.06% | 3,058 |
| Feb 19, 2025 | 17.05 | 17.25 | 16.93 | 17.17 | 17.17 | 0.06% | 9,992 |
| Feb 18, 2025 | 17.24 | 17.35 | 17.10 | 17.16 | 17.16 | 0.47% | 17,800 |
| Feb 14, 2025 | 17.29 | 17.29 | 17.00 | 17.08 | 17.08 | -0.64% | 16,384 |
| Feb 13, 2025 | 17.11 | 17.19 | 17.02 | 17.19 | 17.19 | 0.82% | 8,430 |
| Feb 12, 2025 | 17.05 | 17.15 | 16.95 | 17.05 | 17.05 | 0.59% | 19,416 |
| Feb 11, 2025 | 17.11 | 17.12 | 16.87 | 16.95 | 16.95 | -0.94% | 9,955 |
| Feb 10, 2025 | 17.13 | 17.14 | 16.95 | 17.11 | 17.11 | 0.77% | 9,025 |
| Feb 7, 2025 | 17.11 | 17.11 | 16.81 | 16.98 | 16.98 | -0.24% | 8,435 |
| Feb 6, 2025 | 16.95 | 17.13 | 16.85 | 17.02 | 17.02 | 0.59% | 49,176 |
| Feb 5, 2025 | 16.92 | 16.92 | 16.70 | 16.92 | 16.92 | 0.71% | 20,273 |
| Feb 4, 2025 | 16.77 | 16.80 | 16.72 | 16.80 | 16.80 | 1.02% | 3,392 |
| Feb 3, 2025 | 16.42 | 16.73 | 16.31 | 16.63 | 16.63 | 0.48% | 9,542 |
| Jan 31, 2025 | 16.76 | 16.76 | 16.42 | 16.55 | 16.55 | -1.25% | 16,654 |
| Jan 30, 2025 | 16.71 | 16.76 | 16.60 | 16.76 | 16.76 | 2.26% | 11,452 |
| Jan 29, 2025 | 16.40 | 16.50 | 16.25 | 16.39 | 16.39 | 0.92% | 11,290 |
| Jan 28, 2025 | 16.18 | 16.36 | 16.02 | 16.24 | 16.24 | 0.19% | 12,810 |
| Jan 27, 2025 | 16.48 | 16.48 | 16.06 | 16.21 | 16.21 | -0.55% | 9,588 |
| Jan 24, 2025 | 16.47 | 16.47 | 16.23 | 16.30 | 16.30 | -0.55% | 11,499 |
| Jan 23, 2025 | 16.31 | 16.40 | 16.12 | 16.39 | 16.39 | 0.80% | 8,851 |
| Jan 22, 2025 | 16.45 | 16.45 | 16.16 | 16.26 | 16.26 | -0.25% | 6,484 |
| Jan 21, 2025 | 16.30 | 16.30 | 16.18 | 16.30 | 16.30 | 0.74% | 7,059 |
| Jan 17, 2025 | 16.20 | 16.20 | 16.00 | 16.18 | 16.18 | 1.25% | 3,675 |
| Jan 16, 2025 | 16.16 | 16.16 | 15.90 | 15.98 | 15.98 | -0.44% | 7,879 |
| Jan 15, 2025 | 16.03 | 16.06 | 15.91 | 16.05 | 16.05 | 1.13% | 16,224 |
| Jan 14, 2025 | 15.88 | 15.88 | 15.62 | 15.87 | 15.87 | 0.51% | 51,705 |
| Jan 13, 2025 | 15.76 | 15.80 | 15.62 | 15.79 | 15.79 | -0.44% | 6,473 |