Skip to main content
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
19.07
+0.09 (0.47%)
May 27, 2025, 4:00 PM - Market closed

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202519.1719.3918.8819.0719.070.47%81,214
May 23, 202518.7519.0018.5618.9818.980.80%17,580
May 22, 202518.7519.1018.6518.8318.830.05%12,408
May 21, 202518.7619.2018.7618.8218.820.56%109,006
May 20, 202518.5118.7418.0218.7218.721.44%9,795
May 19, 202518.2018.5118.2018.4518.450.82%7,574
May 16, 202518.3018.7018.1618.3018.30-0.71%13,612
May 15, 202518.4218.6618.2618.4318.430.88%15,454
May 14, 202518.4318.6418.0018.2718.27-2.04%11,007
May 13, 202518.2718.6518.0018.6518.652.42%15,183
May 12, 202518.2618.2917.8618.2118.210.11%20,812
May 9, 202518.1718.2217.9218.1918.191.06%12,242
May 8, 202518.1418.3317.6418.0018.00-1.10%11,506
May 7, 202518.1118.2418.0818.2018.20-0.66%12,761
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