Skip to main content
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
26.70
-0.36 (-1.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0027.1726.7026.7026.70-1.33%16,088
Apr 27, 202627.5427.7527.0327.0627.06-1.74%115,543
Apr 24, 202627.5927.7827.4027.5427.540.44%76,474
Apr 23, 202627.9928.0627.1927.4227.42-2.70%23,924
Apr 22, 202628.0128.2327.9828.1828.181.48%27,349
Apr 21, 202628.7128.9927.6527.7727.77-3.14%129,358
Apr 20, 202628.7429.0028.5028.6728.67-1.14%46,232
Apr 17, 202628.5929.3128.5929.0029.002.84%27,003
Apr 16, 202628.4128.5228.1028.2028.20-0.46%16,139
Apr 15, 202628.4428.7528.2528.3328.33-0.14%38,677
Apr 14, 202627.9928.4027.9728.3728.372.64%118,494
Apr 13, 202627.4027.8927.2127.6427.64-0.38%21,283
Apr 10, 202627.7527.8727.5727.7527.751.33%21,951
Apr 9, 202627.4427.8327.3427.3827.38-0.44%21,056
Apr 8, 202627.8327.9827.2527.5027.505.04%19,989
Apr 7, 202626.2326.2325.6726.1826.180.61%18,867
Apr 6, 202626.1226.5026.0026.0226.020.35%22,954
Apr 2, 202625.9226.3825.7225.9325.93-1.78%33,087
Apr 1, 202626.3126.6526.0526.4026.402.52%33,586
Mar 31, 202625.4125.9025.1925.7525.754.12%31,888
Mar 30, 202625.1325.3024.6524.7324.73-0.52%46,889
Mar 27, 202624.8925.2924.8124.8624.860.04%25,543
Mar 26, 202625.3225.4024.7424.8524.85-3.53%34,002
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%57,458
Mar 20, 202625.3725.3924.4524.5924.59-2.50%64,290
Mar 19, 202625.0525.4224.6625.2225.22-2.47%46,695
Mar 18, 202626.2926.2925.7925.8625.86-2.71%52,667
Mar 17, 202626.6226.7426.4026.5826.580.80%447,084
Mar 16, 202626.1926.5626.0026.3726.373.94%76,487
Mar 13, 202626.4426.5925.3625.3725.37-3.65%76,458
Mar 12, 202626.5726.7326.1326.3326.33-2.01%35,883
Mar 11, 202626.9727.0126.3826.8726.87-1.79%543,466
Mar 10, 202627.5227.9527.1827.3627.360.22%74,022
Mar 9, 202626.5027.3025.8027.3027.301.34%110,404
Mar 6, 202626.8226.9826.3026.9426.94-1.21%309,557
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