Skip to main content
logo
VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
24.55
+0.82 (3.46%)
Nov 10, 2025, 4:00 PM EST - Market closed

AFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%27,098
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%12,853
Sep 2, 202522.3922.4522.2022.4522.450.16%73,965