VanEck Africa Index ETF (AFK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.451 | -2.68772348033 | 16.78 | 16.97 | 16.075 | 18894 | 16.58223245 | SP |
| 4 | -0.451 | -2.68772348033 | 16.78 | 17.19 | 16.075 | 13223 | 16.6672388 | SP |
| 12 | 0.329 | 2.05625 | 16 | 17.25 | 15.29 | 12697 | 16.42545747 | SP |
| 26 | 0.819 | 5.28046421663 | 15.51 | 17.25 | 14.45 | 25396 | 15.838881 | SP |
| 52 | 2.719 | 19.9779573843 | 13.61 | 17.25 | 12.84 | 18464 | 15.25887206 | SP |
| 156 | -5.131 | -23.9095992544 | 21.46 | 21.89 | 12.84 | 13243 | 16.32412321 | SP |
| 260 | -4.641 | -22.1316165951 | 20.97 | 23 | 11.2383 | 13545 | 17.53951076 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108600 | 16.329 | -0.48 | -2.86 | 16.71 | 16.77 | 16.28 | 12999 |
| 1731022200 | 16.81 | 0.42 | 2.56 | 16.79 | 16.81 | 16.46 | 13971 |
| 1730935800 | 16.39 | -0.34 | -2.03 | 16.52 | 16.52 | 16.075 | 36687 |
| 1730849400 | 16.73 | 0.26 | 1.58 | 16.6 | 16.73 | 16.5 | 22314 |
| 1730763000 | 16.469999 | -0.21 | -1.26 | 16.719999 | 16.719999 | 16.379999 | 7280 |
| 1730500200 | 16.68 | 0.25 | 1.52 | 16.78 | 16.97 | 16.51 | 14218 |
| 1730413800 | 16.430499 | -0.28 | -1.67 | 16.73 | 17.0899 | 16.309999 | 31044 |
| 1730327400 | 16.71 | -0.13 | -0.77 | 16.77 | 16.83 | 16.62 | 2568 |
| 1730241000 | 16.84 | -0.15 | -0.88 | 16.83 | 16.99 | 16.83 | 22303 |
| 1730154600 | 16.99 | 0.14 | 0.83 | 16.87 | 16.99 | 16.85 | 11863 |
| 1729895400 | 16.85 | -0.09 | -0.53 | 17.02 | 17.04 | 16.802 | 7973 |
| 1729809000 | 16.94 | 0.34 | 2.05 | 17.08 | 17.08 | 16.71 | 10532 |
| 1729722600 | 16.6 | -0.44 | -2.58 | 16.99 | 17 | 16.591999 | 18853 |
| 1729636200 | 17.04 | 0.04 | 0.24 | 17 | 17.139 | 16.91 | 6223 |
| 1729549800 | 17 | 0.02 | 0.12 | 17.19 | 17.19 | 16.71 | 6460 |
| 1729290600 | 16.98 | 0.17 | 1.01 | 16.86 | 16.98 | 16.69 | 14546 |
| 1729204200 | 16.81 | 0.24 | 1.45 | 16.93 | 16.9799 | 16.61 | 5768 |
| 1729117800 | 16.57 | 0.22 | 1.35 | 16.8 | 16.8 | 16.489999 | 5548 |
| 1729031400 | 16.35 | -0.19 | -1.15 | 16.719999 | 16.8 | 16.35 | 13850 |
| 1728945000 | 16.54 | -0.19 | -1.14 | 16.75 | 16.795 | 16.54 | 6132 |
| 1728685800 | 16.73 | 0.03 | 0.18 | 16.78 | 16.89 | 16.7 | 6327 |
| 1728599400 | 16.7 | 0.16 | 0.97 | 16.67 | 16.76 | 16.53 | 4143 |
| 1728513000 | 16.54 | 0.24 | 1.47 | 16.51 | 16.55 | 16.29 | 5704 |
| 1728426600 | 16.3 | -0.36 | -2.16 | 16.66 | 16.77 | 16.3 | 6456 |
| 1728340200 | 16.66 | -0.21 | -1.24 | 16.87 | 16.92 | 16.64 | 4168 |
| 1728081000 | 16.87 | 0.07 | 0.39 | 16.88 | 17.1799 | 16.81 | 4220 |
| 1727994600 | 16.8043 | 0 | 0.03 | 16.79 | 17 | 16.62 | 7243 |
| 1727908200 | 16.8 | -0.3 | -1.75 | 17.1 | 17.156 | 16.785 | 5683 |
| 1727821800 | 17.1 | 0.31 | 1.85 | 17.14 | 17.14 | 16.925 | 12276 |
| 1727735400 | 16.79 | -0.26 | -1.53 | 17.1 | 17.19 | 16.719999 | 12249 |
| 1727476200 | 17.0505 | -0.2 | -1.16 | 17.25 | 17.25 | 17 | 16067 |
| 1727389800 | 17.25 | 0.43 | 2.56 | 17.1 | 17.25 | 17.02 | 9011 |
| 1727303400 | 16.82 | -0.13 | -0.77 | 17 | 17.1 | 16.8 | 19626 |
| 1727217000 | 16.95 | 0.17 | 1.01 | 17 | 17.13 | 16.83 | 20557 |
| 1727130600 | 16.78 | 0.18 | 1.11 | 16.83 | 16.89 | 16.7 | 4490 |
| 1726871400 | 16.5955 | -0.22 | -1.33 | 16.73 | 16.73 | 16.4601 | 4623 |
| 1726785000 | 16.82 | 0.66 | 4.08 | 16.88 | 16.88 | 16.469999 | 11005 |
| 1726698600 | 16.16 | -0.12 | -0.74 | 16.41 | 16.48 | 16.16 | 7280 |
| 1726612200 | 16.28 | 0.06 | 0.38 | 16.559999 | 16.59 | 16.149999 | 8290 |
| 1726525800 | 16.218399 | 0.29 | 1.81 | 16.21 | 16.2999 | 16.01 | 16638 |
| 1726266600 | 15.93 | 0.15 | 0.95 | 16.2 | 16.29 | 15.93 | 6173 |
| 1726180200 | 15.78 | -0.06 | -0.38 | 15.85 | 15.95 | 15.72 | 24600 |
| 1726093800 | 15.84 | 0.25 | 1.60 | 15.69 | 15.84 | 15.54 | 4401 |
| 1726007400 | 15.59 | 0.07 | 0.45 | 15.7 | 15.75 | 15.29 | 15098 |
| 1725921000 | 15.52 | -0.16 | -1.02 | 15.75 | 15.81 | 15.52 | 4712 |
| 1725661800 | 15.68 | -0.12 | -0.76 | 15.91 | 15.98 | 15.58 | 10728 |
| 1725575400 | 15.8 | 0.05 | 0.32 | 15.75 | 16.030999 | 15.59 | 96516 |
| 1725489000 | 15.75 | 0.13 | 0.83 | 15.6 | 15.7793 | 15.6 | 3733 |
| 1725402600 | 15.62 | -0.73 | -4.46 | 16.19 | 16.25 | 15.62 | 21768 |
| 1725057000 | 16.35 | -0.09 | -0.55 | 16.36 | 16.579999 | 16.25 | 9716 |
| 1724970600 | 16.44 | 0.04 | 0.22 | 16.489999 | 16.68 | 16.431999 | 5327 |
| 1724884200 | 16.4035 | -0.35 | -2.10 | 16.559999 | 16.75 | 16.36 | 12044 |
| 1724797800 | 16.7548 | 0.17 | 1.05 | 16.579999 | 16.79 | 16.478 | 9862 |
| 1724711400 | 16.579999 | -0.2 | -1.19 | 16.75 | 16.76 | 16.4901 | 9607 |
| 1724452200 | 16.78 | 0.6 | 3.71 | 16.32 | 16.78 | 16.2 | 20898 |
| 1724365800 | 16.18 | -0.18 | -1.10 | 16.3 | 16.3 | 15.8901 | 6030 |
| 1724279400 | 16.36 | -0.04 | -0.24 | 16.36 | 16.489999 | 16.17 | 2284 |
| 1724193000 | 16.399999 | -0.02 | -0.13 | 16.45 | 16.45 | 16.129999 | 11050 |
| 1724106600 | 16.421199 | 0.33 | 2.02 | 16.29 | 16.4399 | 16.149999 | 18403 |
| 1723847400 | 16.0953 | 0.08 | 0.47 | 16 | 16.11 | 15.7301 | 11964 |
| 1723761000 | 16.02 | 0.29 | 1.84 | 15.88 | 16.02 | 15.75 | 23503 |
| 1723674600 | 15.73 | 0.03 | 0.19 | 15.69 | 15.8 | 15.541 | 4462 |
| 1723588200 | 15.7 | 0.29 | 1.90 | 15.63 | 15.729 | 15.5 | 13888 |
| 1723501800 | 15.4072 | 0.16 | 1.05 | 15.41 | 15.4999 | 15.29 | 24232 |
| 1723242600 | 15.2471 | 0.07 | 0.44 | 15.24 | 15.4123 | 15.1 | 7097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
