VanEck Africa Index ETF (AFK) Historical Stock Data
15.21 ↑0.03 (0.20%)
As of May 3, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, AFK is up 0.24% a day on average. There have been 17 days where VanEck Africa Index ETF closed green and 13 days where AFK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.98 | 15.21 | ↑$0.23 (1.54%) | 14.96 | 15.21 | 5.98K |
| 2024-05-02 | 14.97 | 15.18 | ↑$0.21 (1.40%) | 14.73 | 15.21 | 13.67K |
| 2024-05-01 | 15.01 | 14.97 | ↓$0.04 (-0.27%) | 14.95 | 15.12 | 5.94K |
| 2024-04-30 | 14.91 | 14.81 | ↓$0.10 (-0.64%) | 14.71 | 15.04 | 3.75K |
| 2024-04-29 | 14.90 | 15.09 | ↑$0.19 (1.31%) | 14.79 | 15.09 | 7.33K |
| 2024-04-26 | 14.68 | 14.94 | ↑$0.26 (1.77%) | 14.68 | 14.94 | 6.81K |
| 2024-04-25 | 14.52 | 14.56 | ↑$0.04 (0.28%) | 14.51 | 14.61 | 2.36K |
| 2024-04-24 | 14.57 | 14.60 | ↑$0.03 (0.17%) | 14.55 | 14.63 | 1.80K |
| 2024-04-23 | 14.73 | 14.70 | ↓$0.03 (-0.20%) | 14.58 | 14.84 | 4.01K |
| 2024-04-22 | 14.74 | 14.82 | ↑$0.08 (0.54%) | 14.54 | 14.85 | 12.09K |
| 2024-04-19 | 14.67 | 14.65 | ↓$0.02 (-0.14%) | 14.60 | 14.70 | 3.99K |
| 2024-04-18 | 14.72 | 14.61 | ↓$0.11 (-0.75%) | 14.58 | 14.72 | 8.92K |
| 2024-04-17 | 14.75 | 14.70 | ↓$0.05 (-0.34%) | 14.60 | 14.84 | 5.66K |
| 2024-04-16 | 14.99 | 14.57 | ↓$0.42 (-2.80%) | 14.57 | 15.11 | 10.04K |
| 2024-04-15 | 15.22 | 15.09 | ↓$0.13 (-0.83%) | 15.00 | 15.42 | 13.56K |
| 2024-04-12 | 15.40 | 15.22 | ↓$0.18 (-1.17%) | 15.10 | 15.42 | 7.91K |
| 2024-04-11 | 15.49 | 15.40 | ↓$0.09 (-0.58%) | 15.27 | 15.49 | 9.03K |
| 2024-04-10 | 15.38 | 15.26 | ↓$0.12 (-0.78%) | 14.99 | 15.48 | 9.04K |
| 2024-04-09 | 15.11 | 15.48 | ↑$0.37 (2.45%) | 15.10 | 15.49 | 7.47K |
| 2024-04-08 | 15.15 | 15.34 | ↑$0.19 (1.25%) | 15.11 | 15.47 | 31.27K |
| 2024-04-05 | 15.00 | 15.15 | ↑$0.15 (1.01%) | 14.99 | 15.20 | 5.98K |
| 2024-04-04 | 15.00 | 15.00 | ↑$0.00 (0.00%) | 15.00 | 15.31 | 42.63K |
| 2024-04-03 | 14.99 | 14.91 | ↓$0.08 (-0.53%) | 14.82 | 15.00 | 14.02K |
| 2024-04-02 | 14.76 | 14.98 | ↑$0.22 (1.49%) | 14.61 | 14.98 | 5.81K |
| 2024-04-01 | 14.66 | 14.74 | ↑$0.08 (0.55%) | 14.57 | 15.00 | 11.51K |
| 2024-03-28 | 14.45 | 14.57 | ↑$0.12 (0.83%) | 14.45 | 14.57 | 8.71K |
| 2024-03-27 | 14.34 | 14.48 | ↑$0.14 (0.98%) | 14.29 | 14.48 | 8.71K |
| 2024-03-26 | 14.42 | 14.39 | ↓$0.03 (-0.21%) | 14.11 | 14.42 | 9.45K |
| 2024-03-25 | 14.27 | 14.31 | ↑$0.04 (0.31%) | 14.25 | 14.39 | 9.75K |
| 2024-03-22 | 14.19 | 14.27 | ↑$0.08 (0.56%) | 14.18 | 14.33 | 5.78K |
Create an account or log in to view more rows.
$AFK HERE WE GO
$AFK Green today if ya buy
$AFK is anyone really buying this shit
$AFK i need more
$AFK Holding.
$AFK why is there no volume? Is that suspicious?
$AFK let’s gooooo
$AFK wtf?
$AFK buy the dip…smfh
$AFK I still don’t wanna buy it