Skip to main content
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
26.66
-0.61 (-2.24%)
Mar 6, 2026, 9:45 AM EST - Market open

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.2028.2027.0427.2727.27-2.50%121,577
Mar 4, 202627.8628.2227.8527.9727.971.34%43,077
Mar 3, 202628.4528.4526.6627.6027.60-7.44%272,483
Mar 2, 202630.0130.1429.4729.8229.82-2.42%52,338
Feb 27, 202630.2730.6129.9030.5630.560.26%80,307
Feb 26, 202630.1630.4829.7730.4830.48-0.13%174,763
Feb 25, 202630.3030.6330.3030.5230.521.13%54,807
Feb 24, 202630.1530.3029.9930.1830.180.30%70,615
Feb 23, 202629.8830.1829.8030.0930.090.91%193,739
Feb 20, 202629.4029.8829.0029.8229.821.43%17,621
Feb 19, 202628.9929.4428.7029.4029.40-0.31%27,655
Feb 18, 202629.2529.5528.8029.4929.491.06%26,422
Feb 17, 202628.9729.1828.4029.1829.18-0.31%39,524
Feb 13, 202628.6529.3928.3929.2729.272.45%29,219
Feb 12, 202629.3629.8328.3528.5728.57-1.96%60,837
Feb 11, 202629.0529.1528.7329.1429.141.43%41,879
Feb 10, 202628.8028.9528.5028.7328.730.10%31,803
Feb 9, 202628.4128.7428.0928.7028.701.81%68,472
Feb 6, 202627.5328.1927.5328.1928.193.83%55,435
Feb 5, 202627.8427.9927.0527.1527.15-4.00%70,417
Feb 4, 202628.9028.9027.7028.2828.28-0.70%78,687
Feb 3, 202628.4528.8028.1128.4828.481.39%77,361
Feb 2, 202628.0228.2327.5828.0928.090.72%112,616
Jan 30, 202628.8329.0027.5227.8927.89-6.57%189,050
Jan 29, 202630.5530.8529.4029.8529.85-0.70%159,176
Jan 28, 202629.8530.0629.6530.0630.061.73%98,974
Jan 27, 202629.4529.7329.2129.5529.551.13%102,414
Jan 26, 202629.4430.1729.2229.2229.220.76%508,489
Jan 23, 202628.6329.0028.6129.0029.001.75%154,126
Jan 22, 202628.4128.5028.2028.5028.501.10%45,524
Jan 21, 202628.2928.4728.0328.1928.190.68%48,244
Jan 20, 202627.7128.0127.5028.0028.002.15%106,614
Jan 16, 202627.7027.8527.2627.4127.41-2.04%43,090
Jan 15, 202627.8728.0127.6027.9827.98-0.18%35,723
Jan 14, 202628.0128.0527.6628.0328.030.47%76,501
Jan 13, 202628.1328.2527.6227.9027.90-0.14%53,906
Jan 12, 202627.8127.9827.6627.9427.942.12%78,063
Jan 9, 202627.7127.7127.3527.3627.36-51,863
Jan 8, 202627.4027.5027.0427.3627.36-0.15%41,100
Jan 7, 202627.8527.8527.0227.4027.40-2.04%99,738
Jan 6, 202627.6028.1127.6027.9727.972.45%110,423
Jan 5, 202626.8527.4026.8527.3027.303.06%118,012
Jan 2, 202626.9827.0026.0126.4926.49-0.97%187,104
Dec 31, 202526.6226.8226.5126.7526.750.15%41,711
Dec 30, 202526.6326.8826.3026.7126.711.75%61,052
Dec 29, 202526.6126.6126.0026.2526.25-2.49%50,447
Dec 26, 202526.9527.4726.9226.9226.920.56%64,889
Dec 24, 202526.9526.9526.7126.7726.77-0.30%27,475
Dec 23, 202526.5127.0026.5126.8526.851.40%26,610
Dec 22, 202526.2126.7126.2126.4826.48-0.04%62,008
Dec 19, 202526.6526.6526.0126.4926.221.88%36,706
Dec 18, 202525.8126.1525.8126.0025.731.01%14,766
Dec 17, 202526.1526.2425.7425.7425.480.19%26,925
Dec 16, 202525.9526.0225.6325.6925.43-0.31%378,999
Dec 15, 202525.7925.8325.5525.7725.511.30%22,059
Dec 12, 202525.8925.9425.2225.4425.18-1.36%14,341
Dec 11, 202525.4825.9425.0725.7925.532.77%17,843
Dec 10, 202525.0025.4325.0025.1024.840.78%22,889
Dec 9, 202524.9225.0624.8424.9024.64-0.80%18,676
Dec 8, 202525.5325.5324.9425.1024.84-0.68%26,022
Dec 5, 202525.4625.5025.2625.2725.010.12%24,594
Dec 4, 202524.9625.3824.9325.2424.981.04%37,072
Dec 3, 202524.8625.1424.8324.9824.720.97%17,986
Dec 2, 202524.9325.1524.5024.7424.49-0.60%248,978
Dec 1, 202524.7224.9324.5524.8924.630.85%21,406
Nov 28, 202524.6524.8224.5624.6824.430.12%12,000
Nov 26, 202524.1724.6524.1224.6524.401.69%11,443
Nov 25, 202524.0024.2423.7024.2423.991.89%18,838
Nov 24, 202523.6623.7923.4923.7923.550.89%20,922
Nov 21, 202523.4223.6023.0023.5823.340.94%34,650
Nov 20, 202524.1124.2523.3123.3623.12-2.38%15,335
Nov 19, 202523.8824.0023.6823.9323.680.76%11,345
Nov 18, 202523.9724.0723.5723.7523.51-2.06%20,717
Nov 17, 202524.2124.3024.1224.2524.00-0.21%16,274
Nov 14, 202524.0224.3423.9024.3024.05-1.22%45,927
Nov 13, 202524.6524.7224.2524.6024.350.61%47,437
Nov 12, 202524.4824.6424.1124.4524.201.62%21,239
Nov 11, 202524.3824.4323.9224.0623.81-2.00%102,460
Nov 10, 202524.2724.5524.2324.5524.303.46%28,957
Nov 7, 202523.6323.8523.4523.7323.49-0.59%34,294
Nov 6, 202523.7923.9323.5523.8723.630.76%10,119
Nov 5, 202523.5823.8523.3423.6923.451.80%28,564
Nov 4, 202523.5023.7223.1823.2723.03-2.84%64,218
Nov 3, 202524.1324.1323.7523.9523.700.04%77,320
Oct 31, 202524.0124.1023.8323.9423.69-0.58%28,281
Oct 30, 202523.8424.1223.8424.0823.830.08%19,273
Oct 29, 202524.4224.6123.8024.0623.81-0.37%141,579
Oct 28, 202523.9024.1523.7824.1523.900.92%17,369
Oct 27, 202524.2124.2123.6023.9323.68-0.75%88,162
Oct 24, 202524.1524.2523.7624.1123.860.04%28,490
Oct 23, 202524.1024.2123.9124.1023.851.35%16,938
Oct 22, 202524.1324.2023.3123.7823.54-1.07%131,725
Oct 21, 202524.5024.5023.7024.0423.79-2.09%70,396
Oct 20, 202524.6524.7024.5124.5524.300.86%20,249
Oct 17, 202524.7524.7524.1624.3424.09-1.78%49,400
Oct 16, 202524.6625.0024.5124.7824.530.53%47,529
Oct 15, 202524.4824.8324.4824.6524.400.37%16,264
Oct 14, 202524.3624.8524.0624.5624.310.16%28,649
Oct 13, 202524.4924.6024.1524.5224.273.46%128,907
Oct 10, 202524.4624.5723.7023.7023.46-3.27%159,609