Stockscreener 앱 받기
28.19
5.38%
1.44
시간 외 거래:
28.20
0.010
+0.04%
Vaneck Africa Index Etf 주식 (AFK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $28.25 | $27.34 | $0.91 | 125,354.0 | +5.38% |
| 2026-05-05 | $27.06 | $26.66 | $0.40 | 207,742.0 | +0.26% |
| 2026-05-04 | $27.05 | $26.49 | $0.56 | 47,930.0 | -0.45% |
| 2026-05-01 | $27.05 | $26.78 | $0.2732 | 43,751.0 | -0.15% |
| 2026-04-30 | $27.02 | $26.61 | $0.41 | 109,894.0 | +1.98% |
| 2026-04-29 | $27.05 | $26.22 | $0.8299 | 37,711.0 | -1.42% |
| 2026-04-28 | $27.17 | $26.70 | $0.47 | 16,098.0 | -1.33% |
| 2026-04-27 | $27.75 | $27.03 | $0.715 | 115,544.0 | -1.74% |
| 2026-04-24 | $27.78 | $27.40 | $0.377 | 76,474.0 | +0.44% |
| 2026-04-23 | $28.06 | $27.19 | $0.87 | 24,243.0 | -2.70% |
| 2026-04-22 | $28.23 | $27.98 | $0.25 | 27,359.0 | +1.48% |
| 2026-04-21 | $28.99 | $27.65 | $1.34 | 129,358.0 | -3.14% |
| 2026-04-20 | $29.00 | $28.50 | $0.4999 | 46,232.0 | -1.14% |
| 2026-04-17 | $29.31 | $28.59 | $0.72 | 27,068.0 | +2.84% |
| 2026-04-16 | $28.52 | $28.10 | $0.415 | 16,139.0 | -0.46% |
| 2026-04-15 | $28.75 | $28.25 | $0.4999 | 38,677.0 | -0.14% |
| 2026-04-14 | $28.40 | $27.96 | $0.435 | 118,494.0 | +2.64% |
| 2026-04-13 | $27.89 | $27.21 | $0.68 | 21,439.0 | -0.38% |
| 2026-04-10 | $27.87 | $27.57 | $0.2969 | 21,951.0 | +1.33% |
| 2026-04-09 | $27.83 | $27.34 | $0.4899 | 21,066.0 | -0.44% |
| 2026-04-08 | $27.98 | $27.25 | $0.7299 | 19,989.0 | +5.04% |
| 2026-04-07 | $26.23 | $25.67 | $0.5599 | 18,867.0 | +0.61% |
Vaneck Africa Index Etf 주식 (AFK) 연도별 가격 이력
이 심층 분석에서는 Vaneck Africa Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Africa Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Africa Index Etf 주식 (AFK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.25 | $26.49 | $1.76 | 550,131.0 | +5.03% |
| 2026-04 | $29.31 | $25.67 | $3.64 | 976,233.0 | +4.23% |
| 2026-03 | $30.14 | $24.45 | $5.70 | 2,573,362.0 | -15.74% |
| 2026-02 | $30.63 | $27.05 | $3.58 | 1,313,331.0 | +9.57% |
| 2026-01 | $30.85 | $26.01 | $4.84 | 2,308,513.0 | +4.26% |
Vaneck Africa Index Etf 주식 (AFK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.47 | $24.50 | $2.97 | 1,219,078.0 | +8.23% |
| 2025-11 | $24.82 | $23.00 | $1.82 | 613,942.0 | +3.09% |
| 2025-10 | $25.00 | $23.31 | $1.69 | 1,261,818.0 | -1.76% |
| 2025-09 | $24.47 | $22.20 | $2.27 | 1,071,212.0 | +8.72% |
| 2025-08 | $22.55 | $20.75 | $1.80 | 654,731.0 | +7.04% |
| 2025-07 | $21.79 | $20.21 | $1.58 | 473,187.0 | +3.87% |
| 2025-06 | $20.25 | $19.00 | $1.25 | 397,924.0 | +6.44% |
| 2025-05 | $19.39 | $17.54 | $1.85 | 457,012.0 | +6.70% |
| 2025-04 | $17.92 | $15.07 | $2.85 | 489,607.0 | +2.07% |
| 2025-03 | $18.04 | $16.24 | $1.80 | 383,232.0 | +5.65% |
| 2025-02 | $17.35 | $16.15 | $1.20 | 250,485.0 | -0.54% |
| 2025-01 | $16.76 | $15.57 | $1.19 | 251,727.0 | +6.98% |
Vaneck Africa Index Etf 주식 (AFK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.78 | $15.36 | $1.43 | 265,282.0 | -3.60% |
| 2024-11 | $16.97 | $15.55 | $1.42 | 396,318.0 | -1.83% |
| 2024-10 | $17.19 | $16.29 | $0.90 | 220,491.0 | -2.14% |
| 2024-09 | $17.25 | $15.29 | $1.96 | 317,561.0 | +2.69% |
| 2024-08 | $16.79 | $14.45 | $2.34 | 1,022,328.0 | +0.49% |
| 2024-07 | $16.85 | $15.48 | $1.37 | 996,146.0 | +3.37% |
| 2024-06 | $15.98 | $15.11 | $0.87 | 316,101.0 | -0.25% |
| 2024-05 | $16.42 | $14.73 | $1.69 | 329,653.0 | +6.52% |
| 2024-04 | $15.49 | $14.51 | $0.98 | 224,646.0 | +1.68% |
| 2024-03 | $14.57 | $13.04 | $1.53 | 219,466.0 | +10.80% |
| 2024-02 | $13.60 | $12.84 | $0.755 | 271,482.0 | -1.57% |
| 2024-01 | $14.25 | $13.20 | $1.05 | 175,718.0 | -3.19% |
0.69%
자본화:
|
볼륨(24시간):