Skip to main content
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
15.80
-0.28 (-1.74%)
Nov 20, 2024, 4:00 PM EST - Market open

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.0416.0415.7315.8015.80-1.74%154,599
Nov 19, 202415.9416.1415.8816.0816.081.20%13,614
Nov 18, 202415.7515.8915.7315.8915.891.47%10,048
Nov 15, 202415.8215.8215.5615.6615.66-0.06%5,292
Nov 14, 202415.6715.9815.5515.6715.67-0.13%16,296
Nov 13, 202415.8516.0215.6315.6915.69-0.57%7,779
Nov 12, 202415.9816.0015.6715.7815.78-2.47%7,483
Nov 11, 202416.4016.4016.0316.1816.18-0.91%7,504
Nov 8, 202416.7116.7716.2816.3316.33-2.86%12,999
Nov 7, 202416.7916.8116.4616.8116.812.56%13,974
Nov 6, 202416.5216.5216.0816.3916.39-2.03%36,711
Nov 5, 202416.6016.7316.5016.7316.731.58%22,318
Nov 4, 202416.7216.7216.3816.4716.47-1.26%7,280
Nov 1, 202416.7816.9716.5116.6816.681.52%14,218
Oct 31, 202416.7317.0916.3116.4316.43-1.67%31,046
Oct 30, 202416.7716.8316.7116.7116.71-0.77%2,568
Oct 29, 202416.8316.9916.8316.8416.84-0.88%22,303
Oct 28, 202416.8716.9916.8516.9916.990.83%11,863
Oct 25, 202417.0217.0416.8016.8516.85-0.53%7,973
Oct 24, 202417.0817.0816.7116.9416.942.05%10,532
Oct 23, 202416.9917.0016.5916.6016.60-2.58%18,853
Oct 22, 202417.0017.1416.9117.0417.040.24%6,223
Oct 21, 202417.1917.1916.7117.0017.000.12%6,460
Oct 18, 202416.8616.9816.6916.9816.981.01%14,546
Oct 17, 202416.9316.9816.6116.8116.811.45%5,768
Oct 16, 202416.8016.8016.4916.5716.571.35%5,548
Oct 15, 202416.7216.8016.3516.3516.35-1.15%14,458
Oct 14, 202416.7516.8016.5416.5416.54-1.14%6,132
Oct 11, 202416.7816.8016.7016.7316.730.18%6,327
Oct 10, 202416.6716.7616.5316.7016.700.97%4,143
Oct 9, 202416.5116.5516.2916.5416.541.47%5,704
Oct 8, 202416.6616.7716.3016.3016.30-2.16%6,456
Oct 7, 202416.8716.9216.6416.6616.66-1.24%4,168
Oct 4, 202416.8817.1816.8116.8716.870.39%4,220
Oct 3, 202416.7917.0016.6216.8016.800.02%7,243
Oct 2, 202417.1017.1616.7916.8016.80-1.75%5,683
Oct 1, 202417.1417.1416.9317.1017.101.85%12,276
Sep 30, 202417.1017.1916.7216.7916.79-2.67%12,249
Sep 27, 202417.2517.2517.0017.2517.25-16,067
Sep 26, 202417.1017.2517.0217.2517.252.56%9,011
Sep 25, 202417.0017.1016.8016.8216.82-0.77%19,626
Sep 24, 202417.0017.1316.8316.9516.951.01%20,557
Sep 23, 202416.8316.8916.7016.7816.781.11%4,490
Sep 20, 202416.7316.7316.4616.6016.60-1.33%4,623
Sep 19, 202416.8816.8816.4716.8216.824.08%11,005
Sep 18, 202416.4116.4816.1616.1616.16-0.74%7,280
Sep 17, 202416.5616.5916.1516.2816.280.38%8,290
Sep 16, 202416.2116.3016.0116.2216.221.81%16,638
Sep 13, 202416.2016.2915.9315.9315.930.95%6,177
Sep 12, 202415.8515.9515.7215.7815.78-0.38%24,600
Sep 11, 202415.6915.8415.5415.8415.841.60%4,401
Sep 10, 202415.7015.7515.2915.5915.590.45%15,098
Sep 9, 202415.7515.8115.5215.5215.52-1.02%4,949
Sep 6, 202415.9115.9815.5815.6815.68-0.76%10,728
Sep 5, 202415.7516.0315.5915.8015.800.32%96,516
Sep 4, 202415.6015.7815.6015.7515.750.83%3,733
Sep 3, 202416.1916.2515.6215.6215.62-4.46%21,768
Aug 30, 202416.3616.5816.2516.3516.35-0.55%9,716
Aug 29, 202416.4916.6816.4316.4416.440.22%5,327
Aug 28, 202416.5616.5716.3616.4016.40-2.09%12,044
Aug 27, 202416.5816.7916.4816.7616.761.06%9,862
Aug 26, 202416.7516.7616.4916.5816.58-1.19%9,607
Aug 23, 202416.3216.7816.2016.7816.783.71%20,898
Aug 22, 202416.3016.3015.8916.1816.18-1.10%6,030
Aug 21, 202416.3616.4916.1716.3616.36-0.24%2,284
Aug 20, 202416.4516.4516.1316.4016.40-0.13%11,050
Aug 19, 202416.2916.4416.1516.4216.422.03%18,403
Aug 16, 202416.0016.1115.7316.1016.100.47%11,964
Aug 15, 202415.8816.0215.7516.0216.021.84%23,503
Aug 14, 202415.6915.8015.5415.7315.730.19%4,462
Aug 13, 202415.6315.7315.5015.7015.701.90%13,888
Aug 12, 202415.4115.5015.2915.4115.411.05%24,232
Aug 9, 202415.2415.4115.1015.2515.250.44%7,097
Aug 8, 202415.0615.2714.9615.1815.183.05%39,279
Aug 7, 202415.2115.2714.7314.7314.73-2.51%27,494
Aug 6, 202415.0815.1614.5615.1115.111.55%38,664
Aug 5, 202414.5615.0014.4514.8814.88-1.85%330,747
Aug 2, 202415.8015.9414.9015.1615.16-5.07%288,966
Aug 1, 202416.0916.2815.8915.9715.97-1.84%106,820
Jul 31, 202416.1216.2916.0116.2716.271.69%24,382
Jul 30, 202415.8216.0515.8116.0016.000.76%71,768
Jul 29, 202415.8516.0015.8015.8815.88-0.41%18,181
Jul 26, 202415.8615.9915.8615.9515.951.17%7,220
Jul 25, 202415.7116.0015.5015.7615.76-0.88%20,743
Jul 24, 202416.0416.2815.8215.9015.90-1.24%198,461
Jul 23, 202415.9016.2315.8016.1016.10-0.06%112,238
Jul 22, 202416.1116.3016.0016.1116.110.06%16,326
Jul 19, 202415.9716.3815.8116.1016.100.06%28,078
Jul 18, 202416.3016.4316.0916.0916.09-2.43%14,661
Jul 17, 202416.5116.6116.4016.4916.49-0.72%7,136
Jul 16, 202416.5116.7116.5016.6116.61-15,666
Jul 15, 202416.5616.8016.5316.6116.61-1.25%23,378
Jul 12, 202416.7516.8516.5116.8216.821.94%12,811
Jul 11, 202416.3516.7516.3516.5016.500.74%24,484
Jul 10, 202416.2416.4916.2416.3816.381.04%22,933
Jul 9, 202416.0216.4716.0216.2116.210.06%39,151
Jul 8, 202416.1716.3015.8816.2016.200.19%76,197
Jul 5, 202415.9916.3615.8616.1716.172.15%81,906
Jul 3, 202415.7115.8715.5815.8315.830.57%79,655
Jul 2, 202415.5415.8915.4815.7415.741.22%88,065