VanEck Africa Index ETF (AFK)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0251 | -0.157169693175 | 15.97 | 16.3799 | 15.5 | 75169 | 15.97606211 | SP |
| 4 | 0.1049 | 0.662247474747 | 15.84 | 16.85 | 15.48 | 49948 | 16.03876788 | SP |
| 12 | 0.9649 | 6.44125500668 | 14.98 | 16.85 | 14.96 | 26749 | 15.91604146 | SP |
| 26 | 2.2949 | 16.8124542125 | 13.65 | 16.85 | 12.84 | 18334 | 15.24480543 | SP |
| 52 | 0.1249 | 0.789506953224 | 15.82 | 16.85 | 12.84 | 13783 | 14.83896009 | SP |
| 156 | -5.4251 | -25.3865231633 | 21.37 | 22.19 | 12.84 | 11610 | 16.74744417 | SP |
| 260 | -5.8451 | -26.8246902249 | 21.79 | 23 | 11.2383 | 12465 | 17.81323201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 15.9449 | 0.18 | 1.17 | 15.86 | 15.99 | 15.86 | 7220 |
| 1721946600 | 15.76 | -0.14 | -0.88 | 15.71 | 15.9999 | 15.5 | 20743 |
| 1721860200 | 15.9 | -0.2 | -1.24 | 16.04 | 16.29 | 15.82 | 198461 |
| 1721773800 | 16.1 | -0.01 | -0.06 | 15.9 | 16.23 | 15.8001 | 112238 |
| 1721687400 | 16.11 | 0.01 | 0.06 | 16.11 | 16.2955 | 16.001 | 16326 |
| 1721428200 | 16.1 | 0.01 | 0.06 | 15.97 | 16.3799 | 15.81 | 28078 |
| 1721341800 | 16.09 | -0.4 | -2.43 | 16.3 | 16.425 | 16.09 | 14640 |
| 1721255400 | 16.4904 | -0.09 | -0.55 | 16.51 | 16.61 | 16.399999 | 7136 |
| 1721169000 | 16.582 | -0.03 | -0.17 | 16.51 | 16.712 | 16.5001 | 15666 |
| 1721082600 | 16.61 | -0.21 | -1.25 | 16.559999 | 16.7999 | 16.53 | 23378 |
| 1720823400 | 16.82 | 0.32 | 1.94 | 16.75 | 16.85 | 16.51 | 12811 |
| 1720737000 | 16.5 | 0.12 | 0.74 | 16.35 | 16.75 | 16.35 | 24484 |
| 1720650600 | 16.3794 | 0.17 | 1.05 | 16.239999 | 16.489999 | 16.239999 | 22933 |
| 1720564200 | 16.21 | 0.01 | 0.06 | 16.02 | 16.469999 | 16.02 | 39151 |
| 1720477800 | 16.2 | 0.03 | 0.19 | 16.17 | 16.3 | 15.88 | 76197 |
| 1720218600 | 16.17 | 0.34 | 2.15 | 15.99 | 16.36 | 15.8614 | 81906 |
| 1720040640 | 15.83 | 0.09 | 0.57 | 15.71 | 15.87 | 15.58 | 79655 |
| 1719959400 | 15.74 | 0.19 | 1.22 | 15.54 | 15.89 | 15.48 | 88065 |
| 1719873000 | 15.55 | -0.15 | -0.96 | 15.84 | 15.87 | 15.49 | 37196 |
| 1719613800 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1719527400 | 15.7 | -0.1 | -0.63 | 15.75 | 15.81 | 15.5401 | 8604 |
| 1719441000 | 15.8 | 0.11 | 0.69 | 15.73 | 15.8 | 15.54 | 4376 |
| 1719354600 | 15.6912 | -0.06 | -0.37 | 15.71 | 15.718 | 15.5601 | 6361 |
| 1719268200 | 15.75 | -0.16 | -1.01 | 15.48 | 15.98 | 15.442 | 9747 |
| 1719009000 | 15.91 | -0.04 | -0.25 | 15.94 | 15.95 | 15.751 | 7650 |
| 1718922600 | 15.95 | 0.1 | 0.63 | 15.98 | 15.98 | 15.69 | 7677 |
| 1718749800 | 15.85 | 0.16 | 1.02 | 15.79 | 15.91 | 15.33 | 32427 |
| 1718663400 | 15.69 | 0.09 | 0.58 | 15.65 | 15.79 | 15.5 | 27706 |
| 1718404200 | 15.6 | 0.35 | 2.30 | 15.46 | 15.6 | 15.26 | 37835 |
| 1718317800 | 15.25 | -0.16 | -1.01 | 15.59 | 15.59 | 15.2 | 8187 |
| 1718231400 | 15.4062 | 0.16 | 1.06 | 15.41 | 15.71 | 15.2601 | 28342 |
| 1718145000 | 15.2451 | -0.19 | -1.26 | 15.38 | 15.4227 | 15.11 | 20786 |
| 1718058600 | 15.44 | -0.06 | -0.39 | 15.55 | 15.55 | 15.36 | 12178 |
| 1717799400 | 15.5 | -0.19 | -1.19 | 15.7 | 15.7199 | 15.4 | 20995 |
| 1717713000 | 15.6863 | 0.17 | 1.07 | 15.56 | 15.7899 | 15.5501 | 3858 |
| 1717626600 | 15.52 | 0.03 | 0.19 | 15.45 | 15.739 | 15.36 | 14775 |
| 1717540200 | 15.49 | -0.39 | -2.46 | 15.85 | 15.98 | 15.49 | 11727 |
| 1717453800 | 15.88 | 0.1 | 0.63 | 15.6 | 15.97 | 15.6 | 26764 |
| 1717194600 | 15.78 | -0.12 | -0.75 | 15.92 | 16.02 | 15.591 | 49002 |
| 1717108200 | 15.9 | -0.3 | -1.85 | 16 | 16.059999 | 15.9 | 12171 |
| 1717021800 | 16.2 | 0.1 | 0.62 | 15.97 | 16.2 | 15.97 | 16754 |
| 1716935400 | 16.1 | 0.16 | 1.00 | 16.02 | 16.128 | 15.95 | 21933 |
| 1716589800 | 15.9409 | 0.39 | 2.51 | 15.74 | 16 | 15.5535 | 69727 |
| 1716503400 | 15.55 | -0.41 | -2.57 | 15.94 | 15.94 | 15.55 | 11009 |
| 1716417000 | 15.96 | -0.39 | -2.39 | 16.28 | 16.28 | 15.9201 | 8523 |
| 1716330600 | 16.35 | 0.28 | 1.71 | 16.03 | 16.42 | 15.969 | 21256 |
| 1716244200 | 16.0747 | 0.19 | 1.20 | 15.96 | 16.097999 | 15.96 | 7234 |
| 1715985000 | 15.8835 | -0.11 | -0.67 | 15.98 | 16 | 15.8835 | 3165 |
| 1715898600 | 15.99 | 0.1 | 0.62 | 16 | 16 | 15.8901 | 4801 |
| 1715812200 | 15.8909 | 0.2 | 1.29 | 15.77 | 15.94 | 15.62 | 6421 |
| 1715725800 | 15.6886 | 0.07 | 0.47 | 15.62 | 15.75 | 15.6 | 4885 |
| 1715639400 | 15.615 | 0.03 | 0.16 | 15.59 | 15.615 | 15.415 | 3488 |
| 1715380200 | 15.59 | 0.2 | 1.30 | 15.46 | 15.59 | 15.33 | 2827 |
| 1715293800 | 15.39 | 0.02 | 0.13 | 15.23 | 15.47 | 15.12 | 8277 |
| 1715207400 | 15.3702 | -0.13 | -0.87 | 15.51 | 15.55 | 15.31 | 8937 |
| 1715121000 | 15.505 | 0.01 | 0.03 | 15.5 | 15.56 | 15.44 | 9677 |
| 1715034600 | 15.5 | 0.29 | 1.91 | 15.21 | 15.5 | 15.21 | 32821 |
| 1714775400 | 15.21 | 0.03 | 0.20 | 14.98 | 15.21 | 14.96 | 5978 |
| 1714689000 | 15.18 | 0.21 | 1.40 | 14.97 | 15.2099 | 14.73 | 13923 |
| 1714602600 | 14.97 | 0.16 | 1.05 | 15.01 | 15.12 | 14.945 | 5941 |
| 1714516200 | 14.8148 | -0.28 | -1.86 | 14.91 | 15.0399 | 14.711 | 3749 |
| 1714429800 | 15.0949 | 0.15 | 1.04 | 14.9 | 15.1 | 14.79 | 7325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
