Skip to main content
logo
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
27.89
-1.96 (-6.57%)
Jan 30, 2026, 4:00 PM EST - Market closed

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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