VanEck Africa Index ETF (AFK)
NYSEARCA: AFK · Real-Time Price · USD
30.01
+0.23 (0.77%)
Sep 8, 2026, 1:04 PM EDT - Market open
AFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 29.70 | 30.14 | 29.70 | 29.97 | - | 0.62% | 21,934 |
| Sep 4, 2026 | 29.51 | 29.89 | 29.50 | 29.78 | 29.78 | -0.30% | 80,323 |
| Sep 3, 2026 | 29.34 | 29.89 | 29.34 | 29.87 | 29.87 | 2.12% | 82,861 |
| Sep 2, 2026 | 28.99 | 29.30 | 28.61 | 29.25 | 29.25 | 1.74% | 74,333 |
| Sep 1, 2026 | 29.04 | 29.29 | 28.52 | 28.75 | 28.75 | -1.27% | 91,515 |
| Aug 31, 2026 | 29.22 | 29.69 | 28.68 | 29.12 | 29.12 | -0.21% | 61,602 |
| Aug 28, 2026 | 29.81 | 29.81 | 28.87 | 29.18 | 29.18 | -1.42% | 44,865 |
| Aug 27, 2026 | 29.74 | 29.74 | 29.23 | 29.60 | 29.60 | -0.50% | 40,654 |
| Aug 26, 2026 | 29.90 | 29.90 | 29.63 | 29.75 | 29.75 | -0.34% | 11,223 |
| Aug 25, 2026 | 29.49 | 29.85 | 29.42 | 29.85 | 29.85 | 1.05% | 20,085 |
| Aug 24, 2026 | 29.74 | 29.80 | 29.23 | 29.54 | 29.54 | -1.07% | 119,141 |
| Aug 21, 2026 | 29.52 | 29.89 | 29.36 | 29.86 | 29.86 | 2.32% | 19,492 |
| Aug 20, 2026 | 28.81 | 29.20 | 28.65 | 29.18 | 29.18 | 1.16% | 27,371 |
| Aug 19, 2026 | 28.66 | 28.94 | 28.37 | 28.85 | 28.85 | 4.23% | 19,815 |
| Aug 18, 2026 | 27.81 | 28.05 | 27.68 | 27.68 | 27.68 | -1.46% | 18,041 |
| Aug 17, 2026 | 27.90 | 28.25 | 27.90 | 28.09 | 28.09 | 0.64% | 28,374 |
| Aug 14, 2026 | 28.14 | 28.27 | 27.66 | 27.91 | 27.91 | -1.03% | 67,640 |
| Aug 13, 2026 | 28.13 | 28.25 | 27.82 | 28.20 | 28.20 | 0.41% | 5,507 |
| Aug 12, 2026 | 28.51 | 28.63 | 28.08 | 28.09 | 28.09 | -0.31% | 117,629 |
| Aug 11, 2026 | 28.31 | 28.80 | 28.15 | 28.17 | 28.17 | -1.08% | 20,749 |
| 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% | 25,793 |
| Aug 6, 2026 | 27.39 | 27.43 | 27.25 | 27.30 | 27.30 | -0.22% | 5,618 |
| Aug 5, 2026 | 27.11 | 27.45 | 27.11 | 27.36 | 27.36 | 2.34% | 70,003 |
| Aug 4, 2026 | 26.63 | 27.00 | 26.60 | 26.73 | 26.73 | 1.79% | 162,718 |
| Aug 3, 2026 | 26.15 | 26.31 | 25.65 | 26.26 | 26.26 | 0.50% | 127,131 |
| Jul 31, 2026 | 25.77 | 26.30 | 25.77 | 26.13 | 26.13 | 0.15% | 177,580 |
| Jul 30, 2026 | 25.98 | 26.36 | 25.70 | 26.09 | 26.09 | 1.51% | 210,360 |
| Jul 29, 2026 | 25.52 | 25.92 | 25.30 | 25.70 | 25.70 | 0.46% | 48,736 |
| Jul 28, 2026 | 25.63 | 26.12 | 25.50 | 25.58 | 25.58 | -0.53% | 7,510 |
| Jul 27, 2026 | 25.87 | 25.93 | 25.53 | 25.72 | 25.72 | 0.23% | 19,456 |
| Jul 24, 2026 | 25.50 | 25.74 | 25.00 | 25.66 | 25.66 | 0.67% | 417,224 |
| Jul 23, 2026 | 25.50 | 25.75 | 25.27 | 25.49 | 25.49 | -1.43% | 72,230 |
| Jul 22, 2026 | 25.70 | 26.11 | 25.70 | 25.86 | 25.86 | 1.19% | 137,646 |
| Jul 21, 2026 | 25.24 | 25.70 | 25.24 | 25.56 | 25.55 | 1.37% | 42,095 |
| Jul 20, 2026 | 25.27 | 25.40 | 25.08 | 25.21 | 25.21 | -0.51% | 51,857 |
| Jul 17, 2026 | 25.67 | 25.67 | 25.19 | 25.34 | 25.34 | -1.59% | 58,029 |
| Jul 16, 2026 | 25.60 | 25.79 | 25.34 | 25.75 | 25.75 | -0.92% | 277,129 |
| Jul 15, 2026 | 26.01 | 26.01 | 25.67 | 25.99 | 25.99 | 0.39% | 90,612 |
| 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% | 17,769 |
| Jul 10, 2026 | 25.97 | 26.11 | 25.77 | 26.11 | 26.11 | 0.73% | 6,960 |
| Jul 9, 2026 | 25.96 | 26.00 | 25.77 | 25.92 | 25.92 | 0.78% | 7,452 |
| 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% | 15,585 |
| Jul 6, 2026 | 26.31 | 26.51 | 26.31 | 26.51 | 26.51 | 1.53% | 14,031 |
| Jul 2, 2026 | 26.19 | 26.27 | 25.81 | 26.11 | 26.11 | 1.32% | 31,461 |
| Jul 1, 2026 | 25.75 | 25.79 | 25.50 | 25.77 | 25.77 | 0.27% | 37,209 |
| Jun 30, 2026 | 25.87 | 25.87 | 25.50 | 25.70 | 25.70 | -0.16% | 31,528 |
| Jun 29, 2026 | 25.85 | 26.03 | 25.46 | 25.74 | 25.74 | -0.08% | 30,920 |