VanEck Africa Index ETF (AFK) Historical Stock Data
25.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFK is down -0.02% a day on average. There have been 17 days where VanEck Africa Index ETF closed green and 13 days where AFK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 25.89 | 25.44 | ↓$0.45 (-1.74%) | 25.22 | 25.94 | 13.86K |
| 2025-12-11 | 25.48 | 25.79 | ↑$0.31 (1.22%) | 25.07 | 25.94 | 17.84K |
| 2025-12-10 | 25.00 | 25.10 | ↑$0.09 (0.38%) | 25.00 | 25.43 | 22.57K |
| 2025-12-09 | 24.92 | 24.90 | ↓$0.02 (-0.08%) | 24.84 | 25.06 | 18.23K |
| 2025-12-08 | 25.53 | 25.10 | ↓$0.43 (-1.68%) | 24.94 | 25.53 | 26.02K |
| 2025-12-05 | 25.46 | 25.27 | ↓$0.19 (-0.74%) | 25.27 | 25.50 | 24.59K |
| 2025-12-04 | 24.96 | 25.24 | ↑$0.28 (1.12%) | 24.93 | 25.30 | 37.06K |
| 2025-12-03 | 24.86 | 24.98 | ↑$0.12 (0.48%) | 24.83 | 25.14 | 17.33K |
| 2025-12-02 | 24.93 | 24.74 | ↓$0.19 (-0.76%) | 24.50 | 25.15 | 248.43K |
| 2025-12-01 | 24.72 | 24.89 | ↑$0.17 (0.69%) | 24.55 | 24.93 | 19.65K |
| 2025-11-28 | 24.65 | 24.68 | ↑$0.03 (0.12%) | 24.56 | 24.82 | 12K |
| 2025-11-26 | 24.17 | 24.65 | ↑$0.48 (1.99%) | 24.12 | 24.65 | 11.29K |
| 2025-11-25 | 24.00 | 24.24 | ↑$0.24 (1.00%) | 23.70 | 24.24 | 18.84K |
| 2025-11-24 | 23.66 | 23.79 | ↑$0.13 (0.55%) | 23.49 | 23.79 | 20.92K |
| 2025-11-21 | 23.42 | 23.58 | ↑$0.16 (0.68%) | 23.08 | 23.60 | 33.43K |
| 2025-11-20 | 24.11 | 23.36 | ↓$0.75 (-3.11%) | 23.31 | 24.25 | 15.32K |
| 2025-11-19 | 23.88 | 23.93 | ↑$0.05 (0.21%) | 23.68 | 23.99 | 10.60K |
| 2025-11-18 | 23.97 | 23.75 | ↓$0.22 (-0.92%) | 23.57 | 24.07 | 20.67K |
| 2025-11-17 | 24.21 | 24.25 | ↑$0.04 (0.17%) | 24.12 | 24.29 | 14.70K |
| 2025-11-14 | 24.02 | 24.30 | ↑$0.28 (1.17%) | 23.90 | 24.33 | 38.96K |
| 2025-11-13 | 24.65 | 24.60 | ↓$0.05 (-0.20%) | 24.25 | 24.72 | 46.59K |
| 2025-11-12 | 24.48 | 24.45 | ↓$0.03 (-0.12%) | 24.11 | 24.64 | 21.24K |
| 2025-11-11 | 24.38 | 24.06 | ↓$0.32 (-1.31%) | 23.95 | 24.43 | 101.54K |
| 2025-11-10 | 24.27 | 24.55 | ↑$0.28 (1.15%) | 24.23 | 24.55 | 28.94K |
| 2025-11-07 | 23.63 | 23.73 | ↑$0.10 (0.42%) | 23.46 | 23.85 | 33.76K |
| 2025-11-06 | 23.79 | 23.87 | ↑$0.08 (0.34%) | 23.55 | 23.91 | 9.41K |
| 2025-11-05 | 23.58 | 23.69 | ↑$0.11 (0.47%) | 23.34 | 23.85 | 19.99K |
| 2025-11-04 | 23.50 | 23.27 | ↓$0.23 (-0.98%) | 23.18 | 23.72 | 63.59K |
| 2025-11-03 | 24.13 | 23.95 | ↓$0.18 (-0.75%) | 23.75 | 24.13 | 77.32K |
| 2025-10-31 | 24.01 | 23.94 | ↓$0.07 (-0.29%) | 23.83 | 24.10 | 23.85K |
Create an account or log in to view more rows.
$AFK it's just a matter of time and patience...
$AFK added more calls on that drop
$AFK in it to win it
$AFK Don't like that...
$AFK wow you bulls are losers
$AFK wow
$AFK we’re fucked tomorrow boys
$AFK love when bulls come out
$AFK wtf is that dump
$AFK buying!