VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
27.68
-0.41 (-1.46%)
Aug 18, 2026, 4:00 PM EDT - Market closed
AFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 27.81 | 28.05 | 27.68 | 27.68 | 27.68 | -1.46% | 18,036 |
| Aug 17, 2026 | 27.90 | 28.25 | 27.90 | 28.09 | 28.09 | 0.64% | 28,373 |
| Aug 14, 2026 | 28.14 | 28.27 | 27.66 | 27.91 | 27.91 | -1.03% | 67,638 |
| Aug 13, 2026 | 28.13 | 28.25 | 27.82 | 28.20 | 28.20 | 0.41% | 5,498 |
| Aug 12, 2026 | 28.51 | 28.63 | 28.08 | 28.09 | 28.09 | -0.31% | 117,628 |
| Aug 11, 2026 | 28.31 | 28.80 | 28.15 | 28.17 | 28.17 | -1.08% | 20,637 |
| Aug 10, 2026 | 28.20 | 28.61 | 28.11 | 28.48 | 28.48 | 0.28% | 40,602 |
| Aug 7, 2026 | 27.82 | 28.40 | 27.60 | 28.40 | 28.40 | 4.05% | 25,679 |
| Aug 6, 2026 | 27.39 | 27.43 | 27.25 | 27.30 | 27.30 | -0.22% | 5,595 |
| Aug 5, 2026 | 27.11 | 27.45 | 27.11 | 27.36 | 27.36 | 2.34% | 70,002 |
| Aug 4, 2026 | 26.63 | 27.00 | 26.60 | 26.73 | 26.73 | 1.79% | 162,716 |
| Aug 3, 2026 | 26.15 | 26.31 | 25.65 | 26.26 | 26.26 | 0.50% | 127,086 |
| Jul 31, 2026 | 25.77 | 26.30 | 25.77 | 26.13 | 26.13 | 0.15% | 177,579 |
| Jul 30, 2026 | 25.98 | 26.36 | 25.70 | 26.09 | 26.09 | 1.51% | 209,760 |
| Jul 29, 2026 | 25.52 | 25.92 | 25.30 | 25.70 | 25.70 | 0.46% | 48,735 |
| Jul 28, 2026 | 25.63 | 26.12 | 25.50 | 25.58 | 25.58 | -0.53% | 7,509 |
| Jul 27, 2026 | 25.87 | 25.93 | 25.53 | 25.72 | 25.72 | 0.23% | 19,453 |
| Jul 24, 2026 | 25.50 | 25.74 | 25.00 | 25.66 | 25.66 | 0.67% | 416,823 |
| Jul 23, 2026 | 25.50 | 25.75 | 25.27 | 25.49 | 25.49 | -1.43% | 72,229 |
| Jul 22, 2026 | 25.70 | 26.11 | 25.70 | 25.86 | 25.86 | 1.19% | 137,645 |
| Jul 21, 2026 | 25.24 | 25.70 | 25.24 | 25.56 | 25.55 | 1.37% | 42,094 |
| Jul 20, 2026 | 25.27 | 25.40 | 25.08 | 25.21 | 25.21 | -0.51% | 51,832 |
| Jul 17, 2026 | 25.67 | 25.67 | 25.19 | 25.34 | 25.34 | -1.59% | 58,019 |
| Jul 16, 2026 | 25.60 | 25.79 | 25.34 | 25.75 | 25.75 | -0.92% | 277,126 |
| Jul 15, 2026 | 26.01 | 26.01 | 25.67 | 25.99 | 25.99 | 0.39% | 90,610 |
| Jul 14, 2026 | 25.74 | 26.11 | 25.70 | 25.89 | 25.89 | 1.29% | 24,469 |
| Jul 13, 2026 | 25.87 | 25.92 | 25.41 | 25.56 | 25.56 | -2.11% | 17,766 |
| Jul 10, 2026 | 25.97 | 26.11 | 25.77 | 26.11 | 26.11 | 0.73% | 6,959 |
| Jul 9, 2026 | 25.96 | 26.00 | 25.77 | 25.92 | 25.92 | 0.78% | 7,376 |
| Jul 8, 2026 | 25.77 | 25.84 | 25.30 | 25.72 | 25.72 | -1.42% | 20,284 |
| Jul 7, 2026 | 26.25 | 26.51 | 25.98 | 26.09 | 26.09 | -1.58% | 15,582 |
| Jul 6, 2026 | 26.31 | 26.51 | 26.31 | 26.51 | 26.51 | 1.53% | 13,649 |
| Jul 2, 2026 | 26.19 | 26.27 | 25.81 | 26.11 | 26.11 | 1.32% | 31,455 |
| Jul 1, 2026 | 25.75 | 25.79 | 25.50 | 25.77 | 25.77 | 0.27% | 37,208 |
| Jun 30, 2026 | 25.87 | 25.87 | 25.50 | 25.70 | 25.70 | -0.16% | 31,527 |
| Jun 29, 2026 | 25.85 | 26.03 | 25.46 | 25.74 | 25.74 | -0.08% | 30,814 |
| Jun 26, 2026 | 25.74 | 26.18 | 25.38 | 25.76 | 25.76 | 0.94% | 192,840 |
| Jun 25, 2026 | 26.02 | 26.02 | 25.34 | 25.52 | 25.52 | -0.08% | 32,723 |
| Jun 24, 2026 | 25.82 | 25.85 | 25.26 | 25.54 | 25.54 | -2.33% | 34,762 |
| Jun 23, 2026 | 26.29 | 26.33 | 25.90 | 26.15 | 26.15 | -2.39% | 27,732 |
| Jun 22, 2026 | 26.65 | 26.93 | 26.45 | 26.79 | 26.79 | 0.86% | 24,400 |
| Jun 18, 2026 | 27.68 | 27.68 | 26.56 | 26.56 | 26.56 | -2.74% | 32,468 |
| Jun 17, 2026 | 27.80 | 27.99 | 27.31 | 27.31 | 27.31 | -2.04% | 34,451 |
| Jun 16, 2026 | 27.64 | 27.88 | 27.42 | 27.88 | 27.88 | -0.07% | 12,692 |
| Jun 15, 2026 | 27.51 | 27.90 | 27.50 | 27.90 | 27.90 | 3.83% | 69,497 |
| Jun 12, 2026 | 26.69 | 27.00 | 26.63 | 26.87 | 26.87 | 0.67% | 11,771 |
| Jun 11, 2026 | 25.86 | 26.69 | 25.77 | 26.69 | 26.69 | 3.85% | 39,186 |
| Jun 10, 2026 | 25.99 | 26.06 | 25.56 | 25.70 | 25.70 | -1.53% | 39,743 |
| Jun 9, 2026 | 26.37 | 27.00 | 25.79 | 26.10 | 26.10 | -1.06% | 41,516 |
| Jun 8, 2026 | 26.39 | 26.88 | 26.12 | 26.38 | 26.38 | 0.76% | 45,961 |