VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
17.10
+0.13 (0.77%)
Apr 15, 2025, 4:00 PM EDT - Market closed
AFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 17.11 | 17.43 | 16.87 | 17.14 | 17.14 | 1.00% | 24,101 |
| Apr 14, 2025 | 16.96 | 17.09 | 16.72 | 16.97 | 16.97 | 0.59% | 11,737 |
| Apr 11, 2025 | 16.49 | 16.87 | 16.49 | 16.87 | 16.87 | 4.26% | 31,950 |
| Apr 10, 2025 | 16.36 | 16.67 | 15.86 | 16.18 | 16.18 | -1.76% | 24,131 |
| Apr 9, 2025 | 15.47 | 16.47 | 15.28 | 16.47 | 16.47 | 8.78% | 25,901 |
| Apr 8, 2025 | 15.96 | 15.97 | 15.08 | 15.14 | 15.14 | -1.56% | 14,436 |
| Apr 7, 2025 | 15.19 | 15.65 | 15.07 | 15.38 | 15.38 | -0.45% | 18,162 |
| Apr 4, 2025 | 16.30 | 16.37 | 15.32 | 15.45 | 15.45 | -7.54% | 55,372 |
| Apr 3, 2025 | 16.87 | 16.87 | 16.48 | 16.71 | 16.71 | -3.63% | 39,776 |
| Apr 2, 2025 | 17.36 | 17.46 | 17.14 | 17.34 | 17.34 | -0.97% | 33,171 |
| Apr 1, 2025 | 17.27 | 17.51 | 17.22 | 17.51 | 17.51 | 0.69% | 19,753 |
| Mar 31, 2025 | 17.38 | 17.54 | 17.09 | 17.39 | 17.39 | -0.91% | 19,822 |
| Mar 28, 2025 | 17.75 | 17.77 | 17.31 | 17.55 | 17.55 | -0.45% | 12,231 |
| Mar 27, 2025 | 17.48 | 17.69 | 17.48 | 17.63 | 17.63 | -0.84% | 8,105 |
| Mar 26, 2025 | 18.04 | 18.04 | 17.69 | 17.78 | 17.78 | -0.45% | 18,820 |
| 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 |