Skip to main content
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
25.76
+0.24 (0.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.7426.1825.3825.7625.760.94%192,840
Jun 25, 202626.0226.0225.3425.5225.52-0.08%32,723
Jun 24, 202625.8225.8525.2625.5425.54-2.33%34,762
Jun 23, 202626.2926.3325.9026.1526.15-2.39%27,732
Jun 22, 202626.6526.9326.4526.7926.790.86%24,400
Jun 18, 202627.6827.6826.5626.5626.56-2.74%32,468
Jun 17, 202627.8027.9927.3127.3127.31-2.04%34,451
Jun 16, 202627.6427.8827.4227.8827.88-0.07%12,692
Jun 15, 202627.5127.9027.5027.9027.903.83%69,497
Jun 12, 202626.6927.0026.6326.8726.870.67%11,771
Jun 11, 202625.8626.6925.7726.6926.693.85%39,186
Jun 10, 202625.9926.0625.5625.7025.70-1.53%39,743
Jun 9, 202626.3727.0025.7926.1026.10-1.06%41,516
Jun 8, 202626.3926.8826.1226.3826.380.76%45,961
Jun 5, 202627.1527.1526.0726.1826.18-4.38%24,262
Jun 4, 202627.1527.3827.1127.3827.381.56%58,289
Jun 3, 202627.4027.4026.6526.9626.96-2.60%281,467
Jun 2, 202627.7427.7627.3527.6827.680.73%64,285
Jun 1, 202627.5127.6527.1127.4827.48-0.68%46,060
May 29, 202627.6427.8027.5527.6727.670.11%42,774
May 28, 202627.3627.7327.0227.6427.640.80%31,680
May 27, 202627.3127.6027.1627.4227.420.22%145,856
May 26, 202627.3427.8527.3227.3627.361.75%165,392
May 22, 202626.9627.0026.6526.8926.89-0.19%95,987
May 21, 202626.6827.0026.3926.9426.940.48%139,508
May 20, 202626.5726.9926.5726.8126.811.86%39,135
May 19, 202626.6926.7526.3126.3226.32-2.52%66,317
May 18, 202627.0027.0026.5527.0027.000.48%284,359
May 15, 202627.3727.4726.6326.8726.87-3.55%80,660
May 14, 202628.2228.4627.7327.8627.86-1.10%38,069
May 13, 202628.3428.4028.0928.1728.17-1.40%48,015
May 12, 202628.4228.6227.9028.5728.57-0.90%96,748
May 11, 202628.6029.0028.5928.8328.831.66%104,672
May 8, 202628.2528.6428.1428.3628.360.78%35,110
May 7, 202628.5228.8027.8928.1428.14-0.18%94,224
May 6, 202627.3428.2527.3428.1928.195.38%125,604
May 5, 202627.0527.0626.6626.7526.750.26%208,232
May 4, 202626.7827.0526.4926.6826.68-0.45%47,940
May 1, 202627.0427.0526.7826.8026.80-0.15%43,824
Apr 30, 202626.7127.0226.6126.8426.841.98%109,894
Apr 29, 202626.7027.0526.2226.3226.32-1.42%37,713
Apr 28, 202627.0027.1726.7026.7026.70-1.33%16,098
Apr 27, 202627.5427.7527.0327.0627.06-1.74%115,544
Apr 24, 202627.5927.7827.4027.5427.540.44%76,474
Apr 23, 202627.9928.0627.1927.4227.42-2.70%25,506
Apr 22, 202628.0128.2327.9828.1828.181.48%27,360
Apr 21, 202628.7128.9927.6527.7727.77-3.14%129,368
Apr 20, 202628.7429.0028.5028.6728.67-1.14%46,233
Apr 17, 202628.5929.3128.5929.0029.002.84%27,068
Apr 16, 202628.4128.5228.1028.2028.20-0.46%16,149
Apr 15, 202628.4428.7528.2528.3328.33-0.14%38,677
Apr 14, 202627.9928.4027.9728.3728.372.64%118,698
Apr 13, 202627.4027.8927.2127.6427.64-0.38%21,481
Apr 10, 202627.7527.8727.5727.7527.751.33%22,201
Apr 9, 202627.4427.8327.3427.3827.38-0.44%21,090
Apr 8, 202627.8327.9827.2527.5027.505.04%19,991
Apr 7, 202626.2326.2325.6726.1826.180.61%19,153
Apr 6, 202626.1226.5026.0026.0226.020.35%23,067
Apr 2, 202625.9226.3825.7225.9325.93-1.78%33,119
Apr 1, 202626.3126.6526.0526.4026.402.52%33,641
Mar 31, 202625.4125.9025.1925.7525.754.12%31,903
Mar 30, 202625.1325.3024.6524.7324.73-0.52%47,994
Mar 27, 202624.8925.2924.8124.8624.860.04%25,544
Mar 26, 202625.3225.4024.7424.8524.85-3.53%34,068
Mar 25, 202625.6826.0025.6225.7625.762.38%19,662
Mar 24, 202625.0325.1624.8125.1625.160.72%31,317
Mar 23, 202624.9125.3424.8124.9824.981.59%57,486
Mar 20, 202625.3725.3924.4524.5924.59-2.50%64,310
Mar 19, 202625.0525.4224.6625.2225.22-2.47%46,761
Mar 18, 202626.2926.2925.7925.8625.86-2.71%53,182
Mar 17, 202626.6226.7426.4026.5826.580.80%447,171
Mar 16, 202626.1926.5626.0026.3726.373.94%76,694
Mar 13, 202626.4426.5925.3625.3725.37-3.65%76,504
Mar 12, 202626.5726.7326.1326.3326.33-2.01%35,885
Mar 11, 202626.9727.0126.3826.8726.87-1.79%543,477
Mar 10, 202627.5227.9527.1827.3627.360.22%74,237
Mar 9, 202626.5027.3025.8027.3027.301.34%110,458
Mar 6, 202626.8226.9826.3026.9426.94-1.21%309,557
Mar 5, 202628.2028.2027.0427.2727.27-2.50%122,077
Mar 4, 202627.8628.2227.8527.9727.971.34%43,114
Mar 3, 202628.4528.4526.6627.6027.60-7.44%273,117
Mar 2, 202630.0130.1429.4729.8229.82-2.42%52,338
Feb 27, 202630.2730.6129.9030.5630.560.26%80,402
Feb 26, 202630.1630.4829.7730.4830.48-0.13%174,768
Feb 25, 202630.3030.6330.3030.5230.521.13%54,913
Feb 24, 202630.1530.3029.9930.1830.180.30%70,715
Feb 23, 202629.8830.1829.8030.0930.090.91%193,882
Feb 20, 202629.4029.8829.0029.8229.821.43%17,741
Feb 19, 202628.9929.4428.7029.4029.40-0.31%27,658
Feb 18, 202629.2529.5528.8029.4929.491.06%26,451
Feb 17, 202628.9729.1828.4029.1829.18-0.31%39,629
Feb 13, 202628.6529.3928.3929.2729.272.45%29,308
Feb 12, 202629.3629.8328.3528.5728.57-1.96%60,842
Feb 11, 202629.0529.1528.7329.1429.141.43%42,048
Feb 10, 202628.8028.9528.5028.7328.730.10%31,835
Feb 9, 202628.4128.7428.0928.7028.701.81%68,648
Feb 6, 202627.5328.1927.5328.1928.193.83%55,479
Feb 5, 202627.8427.9927.0527.1527.15-4.00%71,541
Feb 4, 202628.9028.9027.7028.2828.28-0.70%78,729
Feb 3, 202628.4528.8028.1128.4828.481.39%78,843