VanEck Africa Index ETF (AFK)
AMEX: AFK
· Real-Time Price · USD
23.02
0.16 (0.70%)
At close: Sep 10, 2025, 1:06 PM
AFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.07 | 23.10 | 22.81 | 22.86 | 22.86 | 0.13% | 42,700 |
| Sep 8, 2025 | 22.63 | 23.13 | 22.63 | 22.83 | 22.83 | 1.02% | 55,762 |
| Sep 5, 2025 | 22.79 | 22.91 | 22.39 | 22.60 | 22.60 | 1.21% | 30,700 |
| Sep 4, 2025 | 22.67 | 22.68 | 22.31 | 22.33 | 22.33 | -0.62% | 82,500 |
| Sep 3, 2025 | 22.49 | 22.54 | 22.32 | 22.47 | 22.47 | 0.09% | 12,900 |
| Sep 2, 2025 | 22.39 | 22.45 | 22.20 | 22.45 | 22.45 | 0.13% | 74,000 |
| Aug 29, 2025 | 22.30 | 22.42 | 22.21 | 22.42 | 22.42 | 0.72% | 9,263 |
| Aug 28, 2025 | 22.40 | 22.40 | 22.12 | 22.26 | 22.26 | -0.49% | 27,005 |
| Aug 27, 2025 | 22.36 | 22.41 | 22.14 | 22.37 | 22.37 | -0.31% | 121,538 |
| Aug 26, 2025 | 22.42 | 22.45 | 22.35 | 22.44 | 22.44 | 0.63% | 20,600 |
| Aug 25, 2025 | 22.30 | 22.55 | 22.30 | 22.30 | 22.30 | 0.45% | 38,119 |
| Aug 22, 2025 | 21.77 | 22.21 | 21.72 | 22.20 | 22.20 | 2.59% | 15,631 |
| Aug 21, 2025 | 21.52 | 21.90 | 21.38 | 21.64 | 21.64 | 0.60% | 21,509 |
| Aug 20, 2025 | 21.50 | 21.53 | 21.27 | 21.51 | 21.51 | 0.00% | 23,342 |
| Aug 19, 2025 | 21.80 | 21.80 | 21.12 | 21.51 | 21.51 | -1.19% | 28,200 |
| Aug 18, 2025 | 21.88 | 21.88 | 21.63 | 21.77 | 21.77 | -0.41% | 26,814 |
| Aug 15, 2025 | 21.86 | 21.98 | 21.50 | 21.86 | 21.86 | 0.37% | 9,034 |
| Aug 14, 2025 | 21.67 | 21.88 | 21.65 | 21.78 | 21.78 | -0.68% | 14,500 |
| Aug 13, 2025 | 21.82 | 21.98 | 21.70 | 21.93 | 21.93 | 0.23% | 14,612 |
| Aug 12, 2025 | 21.88 | 21.88 | 21.61 | 21.88 | 21.88 | 0.88% | 57,104 |