Skip to main content
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
16.90
-0.28 (-1.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.1717.2617.0917.1817.180.06%3,058
Feb 19, 202517.0517.2516.9317.1717.170.06%9,992
Feb 18, 202517.2417.3517.1017.1617.160.47%17,800
Feb 14, 202517.2917.2917.0017.0817.08-0.64%16,384
Feb 13, 202517.1117.1917.0217.1917.190.82%8,430
Feb 12, 202517.0517.1516.9517.0517.050.59%19,416
Feb 11, 202517.1117.1216.8716.9516.95-0.94%9,955
Feb 10, 202517.1317.1416.9517.1117.110.77%9,025
Feb 7, 202517.1117.1116.8116.9816.98-0.24%8,435
Feb 6, 202516.9517.1316.8517.0217.020.59%49,176
Feb 5, 202516.9216.9216.7016.9216.920.71%20,273
Feb 4, 202516.7716.8016.7216.8016.801.02%3,392
Feb 3, 202516.4216.7316.3116.6316.630.48%9,542
Jan 31, 202516.7616.7616.4216.5516.55-1.25%16,654
Jan 30, 202516.7116.7616.6016.7616.762.26%11,452
Jan 29, 202516.4016.5016.2516.3916.390.92%11,290
Jan 28, 202516.1816.3616.0216.2416.240.19%12,810
Jan 27, 202516.4816.4816.0616.2116.21-0.55%9,588
Jan 24, 202516.4716.4716.2316.3016.30-0.55%11,499
Jan 23, 202516.3116.4016.1216.3916.390.80%8,851
Jan 22, 202516.4516.4516.1616.2616.26-0.25%6,484
Jan 21, 202516.3016.3016.1816.3016.300.74%7,059
Jan 17, 202516.2016.2016.0016.1816.181.25%3,675
Jan 16, 202516.1616.1615.9015.9815.98-0.44%7,879
Jan 15, 202516.0316.0615.9116.0516.051.13%16,224
Jan 14, 202515.8815.8815.6215.8715.870.51%51,705
Jan 13, 202515.7615.8015.6215.7915.79-0.44%6,473
Jan 10, 202515.9315.9315.6615.8615.86-0.19%5,163
Jan 8, 202515.9315.9315.6515.8915.89-0.31%8,239
Jan 7, 202516.2216.2215.9415.9415.94-0.69%5,911
Jan 6, 202516.3016.3615.9316.0516.050.38%16,681
Jan 3, 202515.8015.9915.6015.9915.991.78%19,775
Jan 2, 202515.7615.7615.5715.7115.711.55%14,340
Dec 31, 202415.5915.7215.3615.4715.47-0.51%13,265
Dec 30, 202415.5815.5815.3615.5515.55-1.02%64,502
Dec 27, 202415.7915.7915.4615.7115.71-0.13%11,306
Dec 26, 202415.7015.9315.6615.7315.730.32%4,983
Dec 24, 202415.8915.8915.6215.6815.68-1.01%2,112
Dec 23, 202415.8415.9015.6115.8415.84-0.06%6,712
Dec 20, 202415.6215.8515.5115.8515.851.28%5,365
Dec 19, 202415.8115.8415.4515.6515.650.51%5,808
Dec 18, 202416.1116.1115.3715.5715.57-3.59%10,975
Dec 17, 202416.1616.2715.9516.1516.150.31%6,616
Dec 16, 202416.2916.4016.1016.1016.10-2.48%24,357
Dec 13, 202416.5516.5516.2616.5116.510.06%3,641
Dec 12, 202416.6916.7216.4816.5016.50-1.67%7,838
Dec 11, 202416.5516.7816.5016.7816.781.08%5,973
Dec 10, 202416.6016.6516.4516.6016.600.42%16,947
Dec 9, 202416.6316.7516.4116.5316.530.92%38,665
Dec 6, 202416.3716.3916.0716.3816.38-0.12%12,670
Dec 5, 202416.3316.4416.2216.4016.400.61%9,819
Dec 4, 202416.2716.4216.0816.3016.30-0.06%9,489
Dec 3, 202416.2516.3416.0416.3116.310.80%13,012
Dec 2, 202416.2016.2516.0016.1816.180.31%4,624
Nov 29, 202416.1416.3616.0016.1316.130.50%10,367
Nov 27, 202416.1316.1315.9416.0516.05-0.06%13,276
Nov 26, 202416.0816.1816.0016.0616.060.06%6,611
Nov 25, 202416.1816.2015.9916.0516.05-0.80%8,164
Nov 22, 202416.0416.1816.0016.1816.180.68%12,223
Nov 21, 202416.0216.0715.9116.0716.071.71%15,604
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