VanEck Africa Index ETF

AFK
🏛️ usa →
24.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.82 14.14 13.80 13.80 0.0M
2023-12-28 13.99 13.99 13.67 13.82 0.0M
2023-12-27 14.13 14.13 13.85 13.99 0.0M
2023-12-26 13.76 14.12 13.62 14.05 0.0M
2023-12-22 13.86 14.08 13.79 13.96 0.0M
2023-12-21 13.70 13.77 13.64 13.73 0.0M
2023-12-20 13.75 13.77 13.55 13.55 0.0M
2023-12-19 13.58 13.79 13.58 13.75 0.0M
2023-12-18 14.01 14.01 13.63 13.67 0.0M
2023-12-15 13.99 14.07 13.91 14.04 0.0M
2023-12-14 14.15 14.15 13.93 14.11 0.0M
2023-12-13 13.51 13.62 13.16 13.62 0.0M
2023-12-12 13.52 13.69 13.51 13.54 0.0M
2023-12-11 13.87 13.87 13.50 13.69 0.0M
2023-12-08 13.77 13.99 13.70 13.96 0.0M
2023-12-07 13.70 13.96 13.61 13.68 0.0M
2023-12-06 13.88 14.00 13.71 13.71 0.0M
2023-12-05 13.94 13.96 13.70 13.92 0.0M
2023-12-04 14.01 14.24 13.91 13.92 0.0M
2023-12-01 14.02 14.25 13.93 14.25 0.0M
2023-11-30 13.99 14.01 13.85 13.99 0.0M
2023-11-29 13.97 14.00 13.88 13.97 0.0M
2023-11-28 14.03 14.03 13.83 13.97 0.0M
2023-11-27 14.01 14.03 13.85 14.03 0.0M
2023-11-24 13.94 14.31 13.94 14.01 0.0M
2023-11-22 13.73 13.94 13.70 13.83 0.0M
2023-11-21 14.00 14.00 13.71 13.91 0.0M
2023-11-20 13.66 14.04 13.66 13.88 0.0M
2023-11-17 13.66 13.81 13.62 13.65 0.0M
2023-11-16 13.74 13.93 13.60 13.60 0.0M
2023-11-15 14.00 14.30 13.98 13.98 0.0M
2023-11-14 13.66 13.94 13.50 13.94 0.0M
2023-11-13 13.43 13.44 13.23 13.43 0.0M
2023-11-10 13.40 13.40 13.16 13.31 0.0M
2023-11-09 13.48 13.64 13.19 13.40 0.0M
2023-11-08 13.61 13.68 13.36 13.36 0.0M
2023-11-07 13.82 13.89 13.69 13.71 0.0M
2023-11-06 14.74 14.74 13.90 13.92 0.0M
2023-11-03 13.80 14.10 13.74 14.04 0.0M
2023-11-02 13.55 13.72 13.55 13.64 0.0M
2023-11-01 13.43 13.43 13.29 13.43 0.0M
2023-10-31 13.22 13.52 13.22 13.25 0.0M
2023-10-30 13.14 13.50 13.14 13.48 0.0M
2023-10-27 13.06 13.10 12.96 13.07 0.0M
2023-10-26 13.36 13.66 13.02 13.06 0.0M
2023-10-25 13.96 13.96 13.45 13.71 0.0M
2023-10-24 13.96 14.01 13.74 13.97 0.0M
2023-10-23 14.08 14.08 13.71 13.89 0.0M
2023-10-20 14.07 14.07 13.80 13.91 0.0M
2023-10-19 13.91 14.10 13.72 13.86 0.0M
2023-10-18 14.23 14.34 13.75 14.08 0.0M
2023-10-17 13.97 14.16 13.96 14.12 0.0M
2023-10-16 13.85 14.06 13.85 13.92 0.0M
2023-10-13 13.92 13.92 13.78 13.85 0.0M
2023-10-12 14.10 14.10 13.63 13.75 0.0M
2023-10-11 14.20 14.20 14.02 14.02 0.0M
2023-10-10 14.12 14.12 14.04 14.11 0.0M
2023-10-09 13.49 13.82 13.45 13.82 0.0M
2023-10-06 13.57 13.57 13.42 13.45 0.0M
2023-10-05 13.67 13.86 13.40 13.56 0.0M
2023-10-04 13.75 13.96 13.50 13.60 0.0M
2023-10-03 13.88 13.97 13.78 13.80 0.0M
2023-10-02 14.17 14.17 13.81 13.99 0.0M
2023-09-29 14.20 14.30 14.08 14.11 0.0M
2023-09-28 13.95 14.00 13.81 13.94 0.0M
2023-09-27 13.87 14.08 13.79 13.79 0.0M
2023-09-26 14.00 14.15 13.90 13.90 0.0M
2023-09-25 14.24 14.54 14.00 14.00 0.0M
2023-09-22 14.67 14.67 14.20 14.23 0.0M
2023-09-21 14.18 14.57 14.07 14.07 0.0M
2023-09-20 14.48 14.90 14.15 14.15 0.1M
2023-09-19 14.64 14.64 14.60 14.61 0.0M
2023-09-18 14.70 14.83 14.60 14.65 0.0M
2023-09-15 14.59 14.65 14.55 14.60 0.0M
2023-09-14 14.70 14.79 14.67 14.70 0.0M
2023-09-13 14.55 14.65 14.50 14.65 0.0M
2023-09-12 14.43 14.74 14.43 14.55 0.0M
2023-09-11 14.51 14.73 14.48 14.64 0.0M
2023-09-08 14.75 14.91 14.50 14.51 0.0M
2023-09-07 14.61 14.63 14.47 14.59 0.0M
2023-09-06 14.65 14.98 14.65 14.68 0.0M
2023-09-05 14.93 14.98 14.65 14.68 0.0M
2023-09-01 14.80 14.80 14.50 14.61 0.0M
2023-08-31 14.60 14.80 14.50 14.60 0.0M
2023-08-30 14.69 14.79 14.60 14.60 0.0M
2023-08-29 14.60 14.82 14.55 14.80 0.0M
2023-08-28 14.53 14.60 14.45 14.52 0.0M
2023-08-25 14.66 14.96 14.66 14.67 0.0M
2023-08-24 14.70 14.71 14.45 14.46 0.0M
2023-08-23 14.64 14.82 14.59 14.68 0.0M
2023-08-22 14.45 14.76 14.45 14.55 0.0M
2023-08-21 14.35 14.47 14.25 14.44 0.0M
2023-08-18 14.40 14.42 14.25 14.35 0.0M
2023-08-17 14.70 15.00 14.66 14.67 0.0M
2023-08-16 14.70 14.70 14.35 14.54 0.0M
2023-08-15 15.01 15.04 14.80 14.80 0.0M
2023-08-14 15.13 15.40 15.02 15.09 0.0M
2023-08-11 15.32 15.48 15.12 15.12 0.0M
2023-08-10 15.49 15.49 15.20 15.31 0.0M
2023-08-09 15.20 15.45 15.19 15.19 0.0M
2023-08-08 15.19 15.26 15.16 15.26 0.0M
2023-08-07 15.36 15.36 15.21 15.29 0.0M
2023-08-04 15.19 15.46 15.19 15.36 0.0M
2023-08-03 15.16 15.34 15.04 15.16 0.0M
2023-08-02 15.40 15.74 15.10 15.22 0.0M
2023-08-01 15.88 15.88 15.46 15.65 0.0M
2023-07-31 15.80 15.95 15.80 15.88 0.0M
2023-07-28 15.81 15.82 15.66 15.82 0.0M
2023-07-27 15.72 15.72 15.60 15.60 0.0M
2023-07-26 15.82 15.82 15.60 15.72 0.0M
2023-07-25 15.57 15.69 15.57 15.63 0.0M
2023-07-24 15.69 15.69 15.50 15.57 0.0M
2023-07-21 15.80 15.83 15.65 15.65 0.0M
2023-07-20 15.69 15.76 15.65 15.65 0.0M
2023-07-19 15.76 15.84 15.70 15.70 0.0M
2023-07-18 15.50 15.75 15.50 15.70 0.0M
2023-07-17 15.43 15.81 15.43 15.50 0.0M
2023-07-14 15.30 15.68 15.14 15.35 0.0M
2023-07-13 15.05 15.35 15.05 15.30 0.0M
2023-07-12 14.90 15.00 14.86 15.00 0.0M
2023-07-11 14.89 14.90 14.77 14.85 0.0M
2023-07-10 14.79 14.80 14.45 14.80 0.0M
2023-07-07 14.60 14.69 14.59 14.69 0.0M
2023-07-06 14.83 14.85 14.50 14.55 0.0M
2023-07-05 15.00 15.00 14.63 14.85 0.0M
2023-07-03 15.06 15.06 14.89 14.93 0.0M
2023-06-30 14.75 14.78 14.59 14.70 0.1M
2023-06-29 14.68 14.75 14.57 14.70 0.0M
2023-06-28 14.99 14.99 14.51 14.82 0.0M
2023-06-27 14.79 14.79 14.57 14.79 0.0M
2023-06-26 14.80 15.05 14.80 14.90 0.0M
2023-06-23 14.80 14.86 14.53 14.68 0.0M
2023-06-22 15.05 15.05 14.75 14.80 0.0M
2023-06-21 15.05 15.17 15.02 15.09 0.0M
2023-06-20 15.30 15.30 14.90 15.00 0.0M
2023-06-16 15.79 15.82 15.61 15.61 0.0M
2023-06-15 15.98 15.98 15.71 15.75 0.0M
2023-06-14 15.79 15.90 15.79 15.90 0.0M
2023-06-13 15.80 15.80 15.65 15.79 0.0M
2023-06-12 15.60 15.66 15.60 15.61 0.0M
2023-06-09 15.66 15.82 15.57 15.60 0.0M
2023-06-08 15.48 15.59 15.48 15.48 0.0M
2023-06-07 15.39 15.51 15.37 15.37 0.0M
2023-06-06 15.39 15.39 15.24 15.35 0.0M
2023-06-05 15.33 15.40 15.25 15.30 0.0M
2023-06-02 15.15 15.40 15.15 15.31 0.0M
2023-06-01 15.14 15.26 14.85 15.08 0.0M
2023-05-31 15.00 15.00 14.84 14.84 0.0M
2023-05-30 14.85 14.98 14.84 14.84 0.0M
2023-05-26 14.88 15.02 14.82 14.84 0.0M
2023-05-25 14.81 14.84 14.72 14.72 0.0M
2023-05-24 14.86 15.14 14.82 14.82 0.0M
2023-05-23 15.21 15.21 14.92 14.92 0.0M
2023-05-22 15.16 15.40 15.00 15.00 0.0M
2023-05-19 14.75 14.99 14.75 14.91 0.0M
2023-05-18 15.11 15.11 14.70 14.73 0.0M
2023-05-17 14.99 15.28 14.96 15.17 0.0M
2023-05-16 15.33 15.33 15.00 15.12 0.0M
2023-05-15 15.26 15.28 15.22 15.22 0.0M
2023-05-12 15.16 15.16 15.02 15.04 0.0M
2023-05-11 15.22 15.22 15.00 15.00 0.0M
2023-05-10 15.78 15.78 15.45 15.52 0.0M
2023-05-09 15.78 15.78 15.50 15.64 0.0M
2023-05-08 15.85 15.85 15.72 15.78 0.0M
2023-05-05 15.80 15.84 15.69 15.77 0.0M
2023-05-04 15.60 15.71 15.57 15.57 0.0M
2023-05-03 15.76 15.76 15.64 15.64 0.0M
2023-05-02 15.55 15.72 15.55 15.60 0.0M
2023-05-01 15.85 15.99 15.67 15.67 0.0M
2023-04-28 15.65 15.87 15.64 15.82 0.0M
2023-04-27 15.70 15.70 15.62 15.65 0.0M
2023-04-26 15.65 15.79 15.61 15.61 0.0M
2023-04-25 15.85 15.85 15.53 15.58 0.0M
2023-04-24 15.73 15.84 15.70 15.82 0.0M
2023-04-21 15.95 15.95 15.77 15.85 0.0M
2023-04-20 16.07 16.13 15.96 16.00 0.0M
2023-04-19 16.02 16.08 15.88 16.07 0.0M
2023-04-18 16.00 16.20 15.83 15.94 0.1M
2023-04-17 16.27 16.32 15.97 16.15 0.0M
2023-04-14 16.49 16.49 16.04 16.17 0.0M
2023-04-13 16.10 16.42 16.10 16.40 0.0M
2023-04-12 16.09 16.25 15.86 15.86 0.1M
2023-04-11 16.01 16.13 15.91 15.99 0.0M
2023-04-10 16.12 16.14 15.80 15.99 0.0M
2023-04-06 15.96 16.01 15.85 15.93 0.0M
2023-04-05 16.14 16.14 15.89 16.01 0.0M
2023-04-04 16.29 16.29 16.06 16.14 0.0M
2023-04-03 16.12 16.33 16.05 16.18 0.0M
2023-03-31 16.15 16.27 15.84 15.97 0.0M
2023-03-30 15.88 16.22 15.78 15.96 0.0M
2023-03-29 15.63 15.84 15.61 15.74 0.0M
2023-03-28 15.59 15.73 15.41 15.63 0.0M
2023-03-27 15.51 15.51 15.31 15.41 0.0M
2023-03-24 15.30 15.49 15.28 15.43 0.0M
2023-03-23 15.48 15.74 15.29 15.41 0.0M
2023-03-22 15.47 15.47 15.12 15.26 0.0M
2023-03-21 15.13 15.20 15.08 15.10 0.1M
2023-03-20 15.54 15.54 15.03 15.13 0.0M
2023-03-17 14.92 15.10 14.92 15.02 0.0M
2023-03-16 15.04 15.10 14.97 15.10 0.0M
2023-03-15 15.40 15.40 15.03 15.10 0.0M
2023-03-14 15.60 15.61 15.50 15.55 0.0M
2023-03-13 15.64 15.64 15.58 15.58 0.0M
2023-03-10 15.82 15.95 15.64 15.64 0.0M
2023-03-09 15.92 15.92 15.64 15.64 0.0M
2023-03-08 15.84 15.99 15.83 15.83 0.0M
2023-03-07 16.17 16.17 15.85 15.85 0.0M
2023-03-06 16.52 16.57 16.22 16.22 0.0M
2023-03-03 16.40 16.49 16.33 16.49 0.0M
2023-03-02 16.44 16.44 16.25 16.32 0.0M
2023-03-01 16.56 16.56 16.35 16.50 0.1M
2023-02-28 16.19 16.32 16.19 16.25 0.0M
2023-02-27 16.14 16.24 16.14 16.17 0.0M
2023-02-24 16.15 16.15 15.87 16.00 0.0M
2023-02-23 16.28 16.32 16.18 16.20 0.0M
2023-02-22 16.40 16.40 16.21 16.21 0.0M
2023-02-21 16.50 16.55 16.32 16.34 0.0M
2023-02-17 16.65 16.69 16.56 16.61 0.0M
2023-02-16 16.79 16.79 16.65 16.70 0.0M
2023-02-15 16.95 16.95 16.66 16.72 0.0M
2023-02-14 16.80 16.94 16.75 16.92 0.0M
2023-02-13 16.80 16.86 16.75 16.85 0.0M
2023-02-10 16.96 16.98 16.74 16.78 0.0M
2023-02-09 16.99 17.14 16.88 16.91 0.0M
2023-02-08 16.95 17.03 16.87 16.91 0.0M
2023-02-07 17.07 17.08 16.78 17.08 0.0M
2023-02-06 17.38 17.38 16.74 16.87 0.0M
2023-02-03 17.27 17.28 17.00 17.00 0.0M
2023-02-02 17.46 17.46 17.18 17.28 0.0M
2023-02-01 17.12 17.46 17.12 17.43 0.0M
2023-01-31 17.22 17.22 17.01 17.09 0.0M
2023-01-30 17.30 17.40 17.15 17.15 0.0M
2023-01-27 17.50 17.50 17.35 17.35 0.0M
2023-01-26 17.53 17.63 17.49 17.51 0.0M
2023-01-25 17.40 17.46 17.29 17.46 0.0M
2023-01-24 17.46 17.67 17.26 17.36 0.0M
2023-01-23 17.30 17.43 17.23 17.35 0.0M
2023-01-20 17.31 17.32 17.04 17.20 0.0M
2023-01-19 16.92 17.19 16.92 17.03 0.0M
2023-01-18 17.44 17.44 16.97 17.06 0.0M
2023-01-17 17.40 17.41 17.00 17.01 0.0M
2023-01-13 17.30 17.42 17.30 17.42 0.0M
2023-01-12 17.05 17.30 17.05 17.25 0.0M
2023-01-11 17.22 17.22 16.74 16.95 0.0M
2023-01-10 16.94 16.98 16.57 16.83 0.0M
2023-01-09 16.85 17.05 16.69 16.69 0.0M
2023-01-06 16.42 16.70 16.39 16.63 0.0M
2023-01-05 16.44 16.45 16.15 16.30 0.0M
2023-01-04 16.40 16.54 16.21 16.50 0.0M
2023-01-03 16.37 16.38 15.98 16.21 0.0M