VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
26.85
+0.37 (1.40%)
Dec 23, 2025, 4:00 PM EST - Market closed
AFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 26.51 | 27.00 | 26.51 | 26.85 | 26.85 | 1.40% | 26,610 |
| Dec 22, 2025 | 26.21 | 26.71 | 26.21 | 26.48 | 26.48 | -0.04% | 62,008 |
| Dec 19, 2025 | 26.65 | 26.65 | 26.01 | 26.49 | 26.22 | 1.88% | 36,706 |
| Dec 18, 2025 | 25.81 | 26.15 | 25.81 | 26.00 | 25.73 | 1.01% | 14,766 |
| Dec 17, 2025 | 26.15 | 26.24 | 25.74 | 25.74 | 25.48 | 0.19% | 26,925 |
| Dec 16, 2025 | 25.95 | 26.02 | 25.63 | 25.69 | 25.43 | -0.31% | 378,999 |
| Dec 15, 2025 | 25.79 | 25.83 | 25.55 | 25.77 | 25.51 | 1.30% | 22,059 |
| Dec 12, 2025 | 25.89 | 25.94 | 25.22 | 25.44 | 25.18 | -1.36% | 14,341 |
| Dec 11, 2025 | 25.48 | 25.94 | 25.07 | 25.79 | 25.53 | 2.77% | 17,843 |
| Dec 10, 2025 | 25.00 | 25.43 | 25.00 | 25.10 | 24.84 | 0.78% | 22,889 |
| Dec 9, 2025 | 24.92 | 25.06 | 24.84 | 24.90 | 24.64 | -0.80% | 18,676 |
| Dec 8, 2025 | 25.53 | 25.53 | 24.94 | 25.10 | 24.84 | -0.68% | 26,022 |
| Dec 5, 2025 | 25.46 | 25.50 | 25.26 | 25.27 | 25.01 | 0.12% | 24,594 |
| Dec 4, 2025 | 24.96 | 25.38 | 24.93 | 25.24 | 24.98 | 1.04% | 37,072 |
| Dec 3, 2025 | 24.86 | 25.14 | 24.83 | 24.98 | 24.72 | 0.97% | 17,986 |
| Dec 2, 2025 | 24.93 | 25.15 | 24.50 | 24.74 | 24.49 | -0.60% | 248,978 |
| Dec 1, 2025 | 24.72 | 24.93 | 24.55 | 24.89 | 24.63 | 0.85% | 21,406 |
| Nov 28, 2025 | 24.65 | 24.82 | 24.56 | 24.68 | 24.43 | 0.12% | 12,000 |
| Nov 26, 2025 | 24.17 | 24.65 | 24.12 | 24.65 | 24.40 | 1.69% | 11,443 |
| Nov 25, 2025 | 24.00 | 24.24 | 23.70 | 24.24 | 23.99 | 1.89% | 18,838 |
| Nov 24, 2025 | 23.66 | 23.79 | 23.49 | 23.79 | 23.55 | 0.89% | 20,922 |
| Nov 21, 2025 | 23.42 | 23.60 | 23.00 | 23.58 | 23.34 | 0.94% | 34,650 |
| Nov 20, 2025 | 24.11 | 24.25 | 23.31 | 23.36 | 23.12 | -2.38% | 15,335 |
| Nov 19, 2025 | 23.88 | 24.00 | 23.68 | 23.93 | 23.68 | 0.76% | 11,345 |
| Nov 18, 2025 | 23.97 | 24.07 | 23.57 | 23.75 | 23.51 | -2.06% | 20,717 |
| Nov 17, 2025 | 24.21 | 24.30 | 24.12 | 24.25 | 24.00 | -0.21% | 16,274 |
| Nov 14, 2025 | 24.02 | 24.34 | 23.90 | 24.30 | 24.05 | -1.22% | 45,927 |
| Nov 13, 2025 | 24.65 | 24.72 | 24.25 | 24.60 | 24.35 | 0.61% | 47,437 |
| Nov 12, 2025 | 24.48 | 24.64 | 24.11 | 24.45 | 24.20 | 1.62% | 21,239 |
| Nov 11, 2025 | 24.38 | 24.43 | 23.92 | 24.06 | 23.81 | -2.00% | 102,460 |
| Nov 10, 2025 | 24.27 | 24.55 | 24.23 | 24.55 | 24.30 | 3.46% | 28,957 |
| Nov 7, 2025 | 23.63 | 23.85 | 23.45 | 23.73 | 23.49 | -0.59% | 34,294 |
| Nov 6, 2025 | 23.79 | 23.93 | 23.55 | 23.87 | 23.63 | 0.76% | 10,119 |
| Nov 5, 2025 | 23.58 | 23.85 | 23.34 | 23.69 | 23.45 | 1.80% | 28,564 |
| Nov 4, 2025 | 23.50 | 23.72 | 23.18 | 23.27 | 23.03 | -2.84% | 64,218 |
| Nov 3, 2025 | 24.13 | 24.13 | 23.75 | 23.95 | 23.70 | 0.04% | 77,320 |
| Oct 31, 2025 | 24.01 | 24.10 | 23.83 | 23.94 | 23.69 | -0.58% | 28,281 |
| Oct 30, 2025 | 23.84 | 24.12 | 23.84 | 24.08 | 23.83 | 0.08% | 19,273 |
| Oct 29, 2025 | 24.42 | 24.61 | 23.80 | 24.06 | 23.81 | -0.37% | 141,579 |
| Oct 28, 2025 | 23.90 | 24.15 | 23.78 | 24.15 | 23.90 | 0.92% | 17,369 |
| Oct 27, 2025 | 24.21 | 24.21 | 23.60 | 23.93 | 23.68 | -0.75% | 88,162 |
| Oct 24, 2025 | 24.15 | 24.25 | 23.76 | 24.11 | 23.86 | 0.04% | 28,490 |
| Oct 23, 2025 | 24.10 | 24.21 | 23.91 | 24.10 | 23.85 | 1.35% | 16,938 |
| Oct 22, 2025 | 24.13 | 24.20 | 23.31 | 23.78 | 23.54 | -1.07% | 131,725 |
| Oct 21, 2025 | 24.50 | 24.50 | 23.70 | 24.04 | 23.79 | -2.09% | 70,396 |
| Oct 20, 2025 | 24.65 | 24.70 | 24.51 | 24.55 | 24.30 | 0.86% | 20,249 |
| Oct 17, 2025 | 24.75 | 24.75 | 24.16 | 24.34 | 24.09 | -1.78% | 49,400 |
| Oct 16, 2025 | 24.66 | 25.00 | 24.51 | 24.78 | 24.53 | 0.53% | 47,529 |
| Oct 15, 2025 | 24.48 | 24.83 | 24.48 | 24.65 | 24.40 | 0.37% | 16,264 |
| Oct 14, 2025 | 24.36 | 24.85 | 24.06 | 24.56 | 24.31 | 0.16% | 28,649 |