Skip to main content
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
25.27
+0.03 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4625.5025.2625.2725.270.12%24,540
Dec 4, 202524.9625.3824.9325.2425.241.04%37,069
Dec 3, 202524.8625.1424.8324.9824.980.97%17,986
Dec 2, 202524.9325.1524.5024.7424.74-0.60%248,978
Dec 1, 202524.7224.9324.5524.8924.890.85%21,406
Nov 28, 202524.6524.8224.5624.6824.680.12%11,984
Nov 26, 202524.1724.6524.1224.6524.651.69%11,442
Nov 25, 202524.0024.2423.7024.2424.241.89%18,838
Nov 24, 202523.6623.7923.4923.7923.790.89%20,922
Nov 21, 202523.4223.6023.0023.5823.580.94%34,650
Nov 20, 202524.1124.2523.3123.3623.36-2.38%15,328
Nov 19, 202523.8824.0023.6823.9323.930.76%11,345
Nov 18, 202523.9724.0723.5723.7523.75-2.06%20,717
Nov 17, 202524.2124.3024.1224.2524.25-0.21%16,274
Nov 14, 202524.0224.3423.9024.3024.30-1.22%45,927
Nov 13, 202524.6524.7224.2524.6024.600.61%47,437
Nov 12, 202524.4824.6424.1124.4524.451.62%21,239
Nov 11, 202524.3824.4323.9224.0624.06-2.00%102,460
Nov 10, 202524.2724.5524.2324.5524.553.46%28,957
Nov 7, 202523.6323.8523.4523.7323.73-0.59%34,294
Nov 6, 202523.7923.9323.5523.8723.870.76%10,119
Nov 5, 202523.5823.8523.3423.6923.691.80%28,564
Nov 4, 202523.5023.7223.1823.2723.27-2.84%64,218
Nov 3, 202524.1324.1323.7523.9523.950.04%77,320
Oct 31, 202524.0124.1023.8323.9423.94-0.58%28,281
Oct 30, 202523.8424.1223.8424.0824.080.08%19,273
Oct 29, 202524.4224.6123.8024.0624.06-0.37%141,579
Oct 28, 202523.9024.1523.7824.1524.150.92%17,369
Oct 27, 202524.2124.2123.6023.9323.93-0.75%88,162
Oct 24, 202524.1524.2523.7624.1124.110.04%28,490
Oct 23, 202524.1024.2123.9124.1024.101.35%16,938
Oct 22, 202524.1324.2023.3123.7823.78-1.07%131,725
Oct 21, 202524.5024.5023.7024.0424.04-2.09%70,396
Oct 20, 202524.6524.7024.5124.5524.550.86%20,249
Oct 17, 202524.7524.7524.1624.3424.34-1.78%49,400
Oct 16, 202524.6625.0024.5124.7824.780.53%47,529
Oct 15, 202524.4824.8324.4824.6524.650.37%16,264
Oct 14, 202524.3624.8524.0624.5624.560.16%28,649
Oct 13, 202524.4924.6024.1524.5224.523.46%128,907
Oct 10, 202524.4624.5723.7023.7023.70-3.27%159,609
Oct 9, 202524.8524.8924.3624.5024.50-1.65%35,000
Oct 8, 202524.7324.9724.5024.9124.910.73%31,105
Oct 7, 202524.7424.8824.4024.7324.73-0.12%25,323
Oct 6, 202524.9225.0024.5424.7624.760.61%30,540
Oct 3, 202524.4024.7024.3724.6124.611.03%25,010
Oct 2, 202524.6824.7524.0124.3624.360.08%23,124
Oct 1, 202524.3624.4724.1524.3424.34-0.12%101,820
Sep 30, 202524.3424.3924.2124.3724.370.91%59,833
Sep 29, 202524.2724.4724.1424.1524.150.46%70,089
Sep 26, 202523.9024.1723.8824.0424.041.22%32,329
Sep 25, 202523.9824.0323.6523.7523.75-0.34%59,427
Sep 24, 202523.9624.0823.7523.8323.83-0.67%17,671
Sep 23, 202524.1624.3523.9723.9923.990.25%152,266
Sep 22, 202523.5224.0823.5023.9323.930.38%48,385
Sep 19, 202523.4523.8423.4523.8423.841.49%17,676
Sep 18, 202523.4723.5623.2823.4923.490.38%18,245
Sep 17, 202523.4323.5823.4023.4023.40-0.13%24,227
Sep 16, 202523.2923.6123.2923.4323.431.60%41,162
Sep 15, 202523.4323.6523.0123.0623.06-1.58%131,203
Sep 12, 202523.6523.6523.3223.4323.43-33,640
Sep 11, 202523.2123.4623.1323.4323.431.56%49,866
Sep 10, 202522.8823.1922.8823.0723.070.92%18,370
Sep 9, 202523.0723.1022.8122.8622.860.13%42,700
Sep 8, 202522.6323.1322.6322.8322.831.02%55,762
Sep 5, 202522.7922.9122.3922.6022.601.21%30,650
Sep 4, 202522.6722.6822.3122.3322.33-0.62%82,488
Sep 3, 202522.4922.5422.3222.4722.470.09%12,861
Sep 2, 202522.3922.4522.2022.4522.450.16%73,965
Aug 29, 202522.3022.4222.2122.4222.420.71%9,263
Aug 28, 202522.4022.4022.1222.2622.26-0.51%27,005
Aug 27, 202522.3622.4122.1422.3722.37-0.30%121,538
Aug 26, 202522.4222.4522.3522.4422.440.65%20,592
Aug 25, 202522.3022.5522.3022.3022.300.46%38,119
Aug 22, 202521.7722.2121.7222.2022.202.56%15,631
Aug 21, 202521.5221.9121.3821.6421.640.60%21,509
Aug 20, 202521.5021.5321.2721.5121.510.02%23,342
Aug 19, 202521.8021.8021.1221.5121.51-1.21%28,184
Aug 18, 202521.8821.8821.6321.7721.77-0.42%26,814
Aug 15, 202521.8621.9821.5021.8621.860.39%9,034
Aug 14, 202521.6721.8821.6521.7821.78-0.71%14,481
Aug 13, 202521.8221.9821.7021.9321.930.23%14,612
Aug 12, 202521.8821.8821.6121.8821.880.87%57,104
Aug 11, 202521.9021.9221.4121.6921.69-0.63%67,863
Aug 8, 202521.6121.8521.6121.8321.830.55%10,091
Aug 7, 202521.6021.9021.6021.7121.710.53%11,967
Aug 6, 202521.6221.6521.5021.6021.601.24%76,258
Aug 5, 202521.5021.5021.0021.3321.330.42%14,025
Aug 4, 202521.0521.4821.0021.2421.241.82%39,825
Aug 1, 202520.8820.9420.7520.8620.86-0.38%8,398
Jul 31, 202521.2021.2520.8920.9420.94-0.29%13,404
Jul 30, 202521.4321.4321.0021.0021.00-1.32%12,890
Jul 29, 202521.1021.3921.1021.2821.280.85%14,457
Jul 28, 202521.5521.5521.1021.1021.10-2.17%28,491
Jul 25, 202521.7521.7921.3621.5721.570.09%104,770
Jul 24, 202521.4121.7221.3421.5521.55-0.23%11,698
Jul 23, 202521.5921.8721.5921.6021.600.31%63,644
Jul 22, 202521.0021.6720.9021.5321.532.54%23,137
Jul 21, 202520.9521.0020.8221.0021.000.33%13,144
Jul 18, 202520.5520.9320.5520.9320.930.82%8,219
Jul 17, 202520.5020.7820.5020.7620.760.05%9,640