VanEck Africa Index ETF (AFK)
AMEX: AFK
· Real-Time Price · USD
22.20
0.56 (2.59%)
At close: Aug 22, 2025, 3:50 PM
22.20
0.00%
After-hours: Aug 22, 2025, 05:29 PM EDT
AFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 21.90 | 21.92 | 21.41 | 21.69 | 21.69 | -0.64% | 67,900 |
| Aug 8, 2025 | 21.61 | 21.85 | 21.61 | 21.83 | 21.83 | 0.55% | 10,100 |
| Aug 7, 2025 | 21.60 | 21.90 | 21.60 | 21.71 | 21.71 | 0.51% | 12,000 |
| Aug 6, 2025 | 21.62 | 21.65 | 21.50 | 21.60 | 21.60 | 1.27% | 76,258 |
| Aug 5, 2025 | 21.50 | 21.50 | 21.00 | 21.33 | 21.33 | 0.42% | 14,025 |
| Aug 4, 2025 | 21.05 | 21.48 | 21.00 | 21.24 | 21.24 | 1.82% | 39,825 |
| Aug 1, 2025 | 20.88 | 20.94 | 20.75 | 20.86 | 20.86 | -0.38% | 8,400 |
| Jul 31, 2025 | 21.20 | 21.25 | 20.89 | 20.94 | 20.94 | -0.29% | 13,404 |
| Jul 30, 2025 | 21.43 | 21.43 | 21.00 | 21.00 | 21.00 | -1.32% | 12,890 |
| Jul 29, 2025 | 21.10 | 21.39 | 21.10 | 21.28 | 21.28 | 0.85% | 14,457 |
| Jul 28, 2025 | 21.55 | 21.55 | 21.10 | 21.10 | 21.10 | -2.18% | 28,500 |