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
2024-12-31 15.59 15.72 15.36 15.47 0.0M
2024-12-30 15.58 15.58 15.36 15.55 0.1M
2024-12-27 15.79 15.79 15.46 15.71 0.0M
2024-12-26 15.70 15.93 15.66 15.73 0.0M
2024-12-24 15.89 15.89 15.62 15.68 0.0M
2024-12-23 15.84 15.90 15.61 15.84 0.0M
2024-12-20 15.62 15.85 15.51 15.85 0.0M
2024-12-19 15.81 15.84 15.45 15.65 0.0M
2024-12-18 16.11 16.11 15.37 15.57 0.0M
2024-12-17 16.16 16.27 15.95 16.15 0.0M
2024-12-16 16.29 16.40 16.10 16.10 0.0M
2024-12-13 16.55 16.55 16.26 16.51 0.0M
2024-12-12 16.69 16.72 16.48 16.50 0.0M
2024-12-11 16.55 16.78 16.50 16.78 0.0M
2024-12-10 16.60 16.65 16.45 16.60 0.0M
2024-12-09 16.63 16.75 16.41 16.53 0.0M
2024-12-06 16.37 16.39 16.07 16.38 0.0M
2024-12-05 16.33 16.44 16.22 16.40 0.0M
2024-12-04 16.27 16.42 16.08 16.30 0.0M
2024-12-03 16.25 16.34 16.04 16.31 0.0M
2024-12-02 16.20 16.25 16.00 16.18 0.0M
2024-11-29 16.14 16.36 16.00 16.13 0.0M
2024-11-27 16.13 16.13 15.94 16.05 0.0M
2024-11-26 16.08 16.18 16.00 16.06 0.0M
2024-11-25 16.18 16.20 15.99 16.05 0.0M
2024-11-22 16.04 16.18 16.00 16.18 0.0M
2024-11-21 16.02 16.07 15.91 16.07 0.0M
2024-11-20 16.04 16.04 15.73 15.80 0.2M
2024-11-19 15.94 16.14 15.88 16.08 0.0M
2024-11-18 15.75 15.89 15.73 15.89 0.0M
2024-11-15 15.82 15.82 15.56 15.66 0.0M
2024-11-14 15.67 15.98 15.55 15.67 0.0M
2024-11-13 15.85 16.02 15.63 15.69 0.0M
2024-11-12 15.98 16.00 15.67 15.78 0.0M
2024-11-11 16.40 16.40 16.03 16.18 0.0M
2024-11-08 16.71 16.77 16.28 16.33 0.0M
2024-11-07 16.79 16.81 16.46 16.81 0.0M
2024-11-06 16.52 16.52 16.08 16.39 0.0M
2024-11-05 16.60 16.73 16.50 16.73 0.0M
2024-11-04 16.72 16.72 16.38 16.47 0.0M
2024-11-01 16.78 16.97 16.51 16.68 0.0M
2024-10-31 16.73 17.09 16.31 16.43 0.0M
2024-10-30 16.77 16.83 16.71 16.71 0.0M
2024-10-29 16.83 16.99 16.83 16.84 0.0M
2024-10-28 16.87 16.99 16.85 16.99 0.0M
2024-10-25 17.02 17.04 16.80 16.85 0.0M
2024-10-24 17.08 17.08 16.71 16.94 0.0M
2024-10-23 16.99 17.00 16.59 16.60 0.0M
2024-10-22 17.00 17.14 16.91 17.04 0.0M
2024-10-21 17.19 17.19 16.71 17.00 0.0M
2024-10-18 16.86 16.98 16.69 16.98 0.0M
2024-10-17 16.93 16.98 16.61 16.81 0.0M
2024-10-16 16.80 16.80 16.49 16.57 0.0M
2024-10-15 16.72 16.80 16.35 16.35 0.0M
2024-10-14 16.75 16.80 16.54 16.54 0.0M
2024-10-11 16.78 16.80 16.70 16.73 0.0M
2024-10-10 16.67 16.76 16.53 16.70 0.0M
2024-10-09 16.51 16.55 16.29 16.54 0.0M
2024-10-08 16.66 16.77 16.30 16.30 0.0M
2024-10-07 16.87 16.92 16.64 16.66 0.0M
2024-10-04 16.88 17.18 16.81 16.87 0.0M
2024-10-03 16.79 17.00 16.62 16.80 0.0M
2024-10-02 17.10 17.16 16.79 16.80 0.0M
2024-10-01 17.14 17.14 16.93 17.10 0.0M
2024-09-30 17.10 17.19 16.72 16.79 0.0M
2024-09-27 17.25 17.25 17.00 17.25 0.0M
2024-09-26 17.10 17.25 17.02 17.25 0.0M
2024-09-25 17.00 17.10 16.80 16.82 0.0M
2024-09-24 17.00 17.13 16.83 16.95 0.0M
2024-09-23 16.83 16.89 16.70 16.78 0.0M
2024-09-20 16.73 16.73 16.46 16.60 0.0M
2024-09-19 16.88 16.88 16.47 16.82 0.0M
2024-09-18 16.41 16.48 16.16 16.16 0.0M
2024-09-17 16.56 16.59 16.15 16.28 0.0M
2024-09-16 16.21 16.30 16.01 16.22 0.0M
2024-09-13 16.20 16.29 15.93 15.93 0.0M
2024-09-12 15.85 15.95 15.72 15.78 0.0M
2024-09-11 15.69 15.84 15.54 15.84 0.0M
2024-09-10 15.70 15.75 15.29 15.59 0.0M
2024-09-09 15.75 15.81 15.52 15.52 0.0M
2024-09-06 15.91 15.98 15.58 15.68 0.0M
2024-09-05 15.75 16.03 15.59 15.80 0.1M
2024-09-04 15.60 15.78 15.60 15.75 0.0M
2024-09-03 16.19 16.25 15.62 15.62 0.0M
2024-08-30 16.36 16.58 16.25 16.35 0.0M
2024-08-29 16.49 16.68 16.43 16.44 0.0M
2024-08-28 16.56 16.57 16.36 16.40 0.0M
2024-08-27 16.58 16.79 16.48 16.75 0.0M
2024-08-26 16.75 16.76 16.49 16.58 0.0M
2024-08-23 16.32 16.78 16.20 16.78 0.0M
2024-08-22 16.30 16.30 15.89 16.18 0.0M
2024-08-21 16.36 16.49 16.17 16.36 0.0M
2024-08-20 16.45 16.45 16.13 16.40 0.0M
2024-08-19 16.29 16.44 16.15 16.42 0.0M
2024-08-16 16.00 16.11 15.73 16.10 0.0M
2024-08-15 15.88 16.02 15.75 16.02 0.0M
2024-08-14 15.69 15.80 15.54 15.73 0.0M
2024-08-13 15.63 15.73 15.50 15.70 0.0M
2024-08-12 15.41 15.50 15.29 15.41 0.0M
2024-08-09 15.24 15.41 15.10 15.25 0.0M
2024-08-08 15.06 15.27 14.96 15.18 0.0M
2024-08-07 15.21 15.27 14.73 14.73 0.0M
2024-08-06 15.08 15.16 14.56 15.11 0.0M
2024-08-05 14.56 15.00 14.45 14.88 0.3M
2024-08-02 15.80 15.94 14.90 15.16 0.3M
2024-08-01 16.09 16.28 15.89 15.97 0.1M
2024-07-31 16.12 16.29 16.01 16.27 0.0M
2024-07-30 15.82 16.05 15.81 16.00 0.1M
2024-07-29 15.85 16.00 15.80 15.88 0.0M
2024-07-26 15.86 15.99 15.86 15.94 0.0M
2024-07-25 15.71 16.00 15.50 15.76 0.0M
2024-07-24 16.04 16.28 15.82 15.90 0.2M
2024-07-23 15.90 16.23 15.80 16.10 0.1M
2024-07-22 16.11 16.30 16.00 16.11 0.0M
2024-07-19 15.97 16.38 15.81 16.10 0.0M
2024-07-18 16.30 16.43 16.09 16.09 0.0M
2024-07-17 16.51 16.61 16.40 16.49 0.0M
2024-07-16 16.51 16.71 16.50 16.61 0.0M
2024-07-15 16.56 16.80 16.53 16.61 0.0M
2024-07-12 16.75 16.85 16.51 16.82 0.0M
2024-07-11 16.35 16.75 16.35 16.50 0.0M
2024-07-10 16.24 16.49 16.24 16.38 0.0M
2024-07-09 16.02 16.47 16.02 16.21 0.0M
2024-07-08 16.17 16.30 15.88 16.20 0.1M
2024-07-05 15.99 16.36 15.86 16.17 0.1M
2024-07-03 15.71 15.87 15.58 15.83 0.1M
2024-07-02 15.54 15.89 15.48 15.74 0.1M
2024-07-01 15.84 15.87 15.49 15.55 0.0M
2024-06-28 15.75 15.96 15.53 15.74 0.0M
2024-06-27 15.75 15.80 15.54 15.70 0.0M
2024-06-26 15.73 15.80 15.54 15.80 0.0M
2024-06-25 15.71 15.72 15.56 15.69 0.0M
2024-06-24 15.48 15.98 15.44 15.75 0.0M
2024-06-21 15.94 15.95 15.75 15.91 0.0M
2024-06-20 15.98 15.98 15.69 15.95 0.0M
2024-06-18 15.79 15.91 15.33 15.85 0.0M
2024-06-17 15.65 15.79 15.50 15.69 0.0M
2024-06-14 15.46 15.60 15.26 15.60 0.0M
2024-06-13 15.59 15.59 15.20 15.25 0.0M
2024-06-12 15.41 15.71 15.26 15.41 0.0M
2024-06-11 15.38 15.42 15.11 15.25 0.0M
2024-06-10 15.55 15.55 15.36 15.44 0.0M
2024-06-07 15.70 15.72 15.40 15.50 0.0M
2024-06-06 15.68 15.79 15.55 15.69 0.0M
2024-06-05 15.45 15.74 15.36 15.52 0.0M
2024-06-04 15.85 15.94 15.49 15.49 0.0M
2024-06-03 15.60 15.97 15.60 15.88 0.0M
2024-05-31 15.92 16.02 15.59 15.78 0.0M
2024-05-30 16.00 16.06 15.90 15.90 0.0M
2024-05-29 15.97 16.20 15.97 16.20 0.0M
2024-05-28 16.02 16.13 15.95 16.10 0.0M
2024-05-24 15.73 16.00 15.55 15.94 0.1M
2024-05-23 15.94 15.94 15.55 15.55 0.0M
2024-05-22 16.28 16.28 15.92 15.96 0.0M
2024-05-21 16.03 16.42 15.97 16.35 0.0M
2024-05-20 15.96 16.10 15.96 16.07 0.0M
2024-05-17 15.98 16.00 15.88 15.88 0.0M
2024-05-16 16.00 16.00 15.89 15.99 0.0M
2024-05-15 15.77 15.94 15.62 15.89 0.0M
2024-05-14 15.62 15.75 15.60 15.69 0.0M
2024-05-13 15.59 15.62 15.42 15.62 0.0M
2024-05-10 15.46 15.59 15.33 15.59 0.0M
2024-05-09 15.23 15.47 15.12 15.39 0.0M
2024-05-08 15.51 15.55 15.31 15.37 0.0M
2024-05-07 15.50 15.56 15.44 15.51 0.0M
2024-05-06 15.21 15.50 15.21 15.50 0.0M
2024-05-03 14.98 15.21 14.96 15.21 0.0M
2024-05-02 14.97 15.21 14.73 15.18 0.0M
2024-05-01 15.01 15.12 14.95 14.97 0.0M
2024-04-30 14.91 15.04 14.71 14.81 0.0M
2024-04-29 14.90 15.10 14.79 15.09 0.0M
2024-04-26 14.68 14.94 14.68 14.94 0.0M
2024-04-25 14.52 14.61 14.51 14.56 0.0M
2024-04-24 14.57 14.63 14.55 14.60 0.0M
2024-04-23 14.73 14.84 14.58 14.70 0.0M
2024-04-22 14.74 14.85 14.54 14.82 0.0M
2024-04-19 14.67 14.70 14.60 14.65 0.0M
2024-04-18 14.72 14.72 14.58 14.61 0.0M
2024-04-17 14.75 14.84 14.60 14.70 0.0M
2024-04-16 14.99 15.11 14.57 14.57 0.0M
2024-04-15 15.22 15.42 15.00 15.09 0.0M
2024-04-12 15.40 15.42 15.10 15.22 0.0M
2024-04-11 15.49 15.49 15.27 15.40 0.0M
2024-04-10 15.38 15.48 14.99 15.26 0.0M
2024-04-09 15.11 15.49 15.10 15.48 0.0M
2024-04-08 15.15 15.47 15.11 15.34 0.0M
2024-04-05 15.00 15.20 14.99 15.15 0.0M
2024-04-04 15.00 15.31 15.00 15.00 0.0M
2024-04-03 14.99 15.00 14.81 14.91 0.0M
2024-04-02 14.76 14.98 14.61 14.98 0.0M
2024-04-01 14.66 15.00 14.57 14.74 0.0M
2024-03-28 14.45 14.57 14.45 14.57 0.0M
2024-03-27 14.34 14.48 14.29 14.48 0.0M
2024-03-26 14.42 14.42 14.11 14.39 0.0M
2024-03-25 14.27 14.40 14.25 14.31 0.0M
2024-03-22 14.19 14.33 14.18 14.27 0.0M
2024-03-21 14.35 14.35 14.05 14.11 0.0M
2024-03-20 14.00 14.30 13.88 14.30 0.0M
2024-03-19 13.90 13.91 13.90 13.91 0.0M
2024-03-18 14.08 14.08 13.72 13.92 0.0M
2024-03-15 14.00 14.00 13.90 13.95 0.0M
2024-03-14 13.99 13.99 13.94 13.94 0.0M
2024-03-13 13.81 13.98 13.79 13.95 0.0M
2024-03-12 13.88 13.95 13.77 13.77 0.0M
2024-03-11 13.79 13.95 13.79 13.95 0.0M
2024-03-08 13.50 13.92 13.50 13.68 0.0M
2024-03-07 13.43 13.50 13.35 13.50 0.0M
2024-03-06 13.26 13.50 13.04 13.24 0.0M
2024-03-05 13.49 13.50 13.27 13.42 0.0M
2024-03-04 13.27 13.38 13.16 13.33 0.0M
2024-03-01 13.39 13.44 13.23 13.44 0.0M
2024-02-29 13.05 13.27 13.05 13.15 0.0M
2024-02-28 13.23 13.23 12.98 13.06 0.0M
2024-02-27 13.06 13.16 12.99 13.11 0.0M
2024-02-26 13.01 13.11 12.88 12.91 0.0M
2024-02-23 13.05 13.28 12.84 13.11 0.1M
2024-02-22 12.95 13.06 12.91 12.93 0.0M
2024-02-21 13.07 13.10 12.85 12.95 0.0M
2024-02-20 13.16 13.23 13.01 13.06 0.0M
2024-02-16 12.90 13.05 12.90 13.05 0.0M
2024-02-15 12.96 12.98 12.94 12.98 0.0M
2024-02-14 13.06 13.13 12.88 12.95 0.0M
2024-02-13 13.26 13.26 13.02 13.09 0.0M
2024-02-12 13.29 13.29 13.11 13.28 0.0M
2024-02-09 13.25 13.25 13.12 13.17 0.0M
2024-02-08 13.25 13.29 13.17 13.29 0.0M
2024-02-07 13.35 13.35 13.18 13.23 0.0M
2024-02-06 13.16 13.50 13.16 13.28 0.0M
2024-02-05 13.00 13.13 13.00 13.06 0.0M
2024-02-02 13.53 13.53 13.12 13.25 0.0M
2024-02-01 13.43 13.60 13.41 13.55 0.0M
2024-01-31 13.61 13.67 13.23 13.36 0.0M
2024-01-30 13.59 13.67 13.59 13.66 0.0M
2024-01-29 13.27 13.50 13.27 13.49 0.0M
2024-01-26 13.65 13.81 13.48 13.52 0.0M
2024-01-25 13.60 13.75 13.39 13.58 0.0M
2024-01-24 13.80 13.80 13.30 13.53 0.0M
2024-01-23 13.30 13.69 13.20 13.51 0.0M
2024-01-22 13.41 13.70 13.27 13.27 0.0M
2024-01-19 13.59 13.71 13.50 13.68 0.0M
2024-01-18 13.34 13.71 13.34 13.56 0.0M
2024-01-17 13.48 13.73 13.37 13.39 0.0M
2024-01-16 13.65 13.86 13.60 13.60 0.0M
2024-01-12 13.86 14.02 13.81 13.90 0.0M
2024-01-11 14.06 14.06 13.70 13.81 0.0M
2024-01-10 13.99 13.99 13.85 13.95 0.0M
2024-01-09 13.99 14.03 13.81 13.98 0.0M
2024-01-08 13.84 14.05 13.81 13.99 0.0M
2024-01-05 13.99 14.07 13.90 13.97 0.0M
2024-01-04 13.83 14.07 13.83 13.98 0.0M
2024-01-03 13.92 13.92 13.86 13.86 0.0M
2024-01-02 14.09 14.25 13.80 14.05 0.0M