Dark

AFK
VanEck Africa Index ETF
stock NYSE ETF

At Close

Sep 25, 2026 3:47:40 PM EDT

28.66USD+0.456%(+0.13)88,114

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.53)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

28.66USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	28.5300	28.660000	28.100000	28.6600	+0.456%	88,114	0.000%
2026-09-24	28.4700	28.530000	28.020000	28.5300	-0.454%	34,308	+0.456%
2026-09-23	28.8300	29.000000	28.500100	28.6600	-2.351%	13,733	0.000%
2026-09-22	29.0700	29.470000	28.905000	29.3500	+0.790%	23,096	-2.351%
2026-09-21	29.0200	29.135000	28.780600	29.1200	+0.483%	18,660	-1.580%
2026-09-18	28.8000	28.980000	28.620000	28.9800	-0.103%	31,780	-1.104%
2026-09-17	28.9600	29.060000	28.540000	29.0100	+2.148%	76,448	-1.206%
2026-09-16	28.6500	28.720000	28.020000	28.4000	-0.873%	21,194	+0.915%
2026-09-15	28.7300	28.730000	28.240000	28.6500	-0.105%	51,912	+0.035%
2026-09-14	28.5000	28.715000	28.230000	28.6800	-1.069%	56,888	-0.070%
2026-09-11	29.3900	29.625000	28.990000	28.9900	-0.515%	42,699	-1.138%
2026-09-10	29.3200	29.380000	28.916800	29.1400	-2.215%	20,257	-1.647%
2026-09-09	30.1400	30.180000	29.730000	29.8000	-0.468%	198,487	-3.826%
2026-09-08	29.7000	30.139200	29.700000	29.9400	+0.537%	29,465	-4.275%
2026-09-04	29.5100	29.890000	29.500000	29.7800	-0.301%	80,338	-3.761%
2026-09-03	29.3400	29.890000	29.340000	29.8700	+2.120%	82,862	-4.051%
2026-09-02	28.9900	29.300000	28.610000	29.2500	+1.739%	74,334	-2.017%
2026-09-01	29.0400	29.290000	28.523100	28.7500	-1.271%	91,516	-0.313%
2026-08-31	29.2200	29.690000	28.680000	29.1200	-0.206%	61,602	-1.580%
2026-08-28	29.8100	29.810000	28.870100	29.1800	-1.419%	44,865	-1.782%
2026-08-27	29.7364	29.736400	29.225000	29.6000	-0.504%	40,655	-3.176%
2026-08-26	29.9000	29.900000	29.630000	29.7500	-0.335%	11,223	-3.664%
2026-08-25	29.4900	29.850000	29.420100	29.8500	+1.049%	20,086	-3.987%
2026-08-24	29.7400	29.799900	29.230000	29.5400	-1.072%	119,142	-2.979%
2026-08-21	29.5200	29.890000	29.360100	29.8600	+2.316%	19,492	-4.019%
2026-08-20	28.8100	29.197000	28.650900	29.1842	+1.158%	27,371	-1.796%
2026-08-19	28.6600	28.940000	28.365000	28.8500	+4.227%	19,815	-0.659%
2026-08-18	27.8100	28.050000	27.680000	27.6800	-1.460%	18,041	+3.540%
2026-08-17	27.9000	28.250000	27.900000	28.0900	+0.645%	28,375	+2.029%
2026-08-14	28.1400	28.265000	27.660000	27.9100	-1.028%	67,641	+2.687%
2026-08-13	28.1300	28.250000	27.820200	28.2000	+0.407%	5,507	+1.631%
2026-08-12	28.5100	28.630000	28.080000	28.0858	-0.311%	117,630	+2.044%
2026-08-11	28.3100	28.800000	28.150000	28.1735	-1.076%	20,749	+1.727%
2026-08-10	28.2000	28.608000	28.110000	28.4800	+0.282%	40,603	+0.632%
2026-08-07	27.8200	28.400000	27.600000	28.4000	+4.048%	25,793	+0.915%
2026-08-06	27.3900	27.430000	27.250000	27.2950	-0.219%	5,619	+5.001%
2026-08-05	27.1100	27.450000	27.110000	27.3550	+2.338%	70,004	+4.771%
2026-08-04	26.6300	26.995000	26.600000	26.7300	+1.790%	162,719	+7.220%
2026-08-03	26.1500	26.309900	25.650000	26.2600	+0.498%	127,132	+9.139%
2026-07-31	25.7700	26.300000	25.770000	26.1300	+0.153%	177,580	+9.682%
2026-07-30	25.9800	26.360000	25.700100	26.0900	+1.514%	210,360	+9.851%
2026-07-29	25.5200	25.920000	25.300000	25.7008	+0.461%	48,737	+11.514%
2026-07-28	25.6300	26.120000	25.500000	25.5828	-0.533%	7,511	+12.028%
2026-07-27	25.8700	25.925000	25.530000	25.7200	+0.234%	19,456	+11.431%
2026-07-24	25.5000	25.740000	25.000000	25.6600	+0.667%	417,225	+11.691%
2026-07-23	25.5000	25.750000	25.272000	25.4900	-1.431%	72,231	+12.436%
2026-07-22	25.7000	26.110000	25.700000	25.8600	+1.195%	137,647	+10.828%
2026-07-21	25.2400	25.700000	25.240000	25.5547	+1.367%	42,095	+12.152%
2026-07-20	25.2700	25.400000	25.075000	25.2100	-0.513%	51,858	+13.685%
2026-07-17	25.6700	25.670000	25.190000	25.3400	-1.592%	58,030	+13.102%
2026-07-16	25.6000	25.790000	25.335000	25.7500	-0.923%	277,129	+11.301%
2026-07-15	26.0100	26.011800	25.670000	25.9900	+0.386%	90,613	+10.273%
2026-07-14	25.7400	26.110000	25.700000	25.8900	+1.291%	24,470	+10.699%
2026-07-13	25.8700	25.920000	25.410000	25.5600	-2.106%	17,769	+12.128%
2026-07-10	25.9700	26.110000	25.770000	26.1100	+0.733%	6,961	+9.766%
2026-07-09	25.9600	25.999900	25.770000	25.9200	+0.778%	7,452	+10.571%
2026-07-08	25.7700	25.835000	25.300000	25.7200	-1.418%	20,285	+11.431%
2026-07-07	26.2500	26.505000	25.977700	26.0900	-1.584%	15,585	+9.851%
2026-07-06	26.3100	26.510000	26.310000	26.5100	+1.532%	14,032	+8.110%
2026-07-02	26.1900	26.265000	25.810000	26.1100	+1.319%	31,462	+9.766%
2026-07-01	25.7500	25.790000	25.500000	25.7700	+0.272%	37,209	+11.215%
2026-06-30	25.8700	25.870000	25.500000	25.7000	-0.155%	31,529	+11.518%
2026-06-29	25.8500	26.030000	25.455000	25.7400	-0.078%	30,921	+11.344%
2026-06-26	25.7400	26.180000	25.380000	25.7600	+0.940%	192,841	+11.258%
2026-06-25	26.0200	26.020000	25.336100	25.5200	-0.078%	32,754	+12.304%
2026-06-24	25.8200	25.845000	25.260000	25.5400	-2.333%	34,777	+12.216%
2026-06-23	26.2900	26.330000	25.903800	26.1500	-2.389%	27,734	+9.598%
2026-06-22	26.6500	26.932400	26.451800	26.7900	+0.858%	24,400	+6.980%
2026-06-18	27.6800	27.680000	26.562100	26.5621	-2.739%	32,470	+7.898%
2026-06-17	27.8000	27.989900	27.310000	27.3100	-2.044%	34,452	+4.943%
2026-06-16	27.6400	27.880000	27.420000	27.8800	-0.072%	12,693	+2.798%
2026-06-15	27.5100	27.900000	27.500000	27.9000	+3.833%	69,499	+2.724%
2026-06-12	26.6900	26.999900	26.630000	26.8700	+0.674%	11,774	+6.662%
2026-06-11	25.8600	26.690000	25.770000	26.6900	+3.852%	39,208	+7.381%
2026-06-10	25.9900	26.060000	25.559800	25.7000	-1.533%	39,767	+11.518%
2026-06-09	26.3700	27.000000	25.784986	26.1000	-1.061%	41,548	+9.808%
2026-06-08	26.3900	26.880000	26.119500	26.3800	+0.764%	45,961	+8.643%
2026-06-05	27.1500	27.150000	26.070000	26.1800	-4.383%	24,410	+9.473%
2026-06-04	27.1500	27.380000	27.110000	27.3800	+1.558%	58,295	+4.675%
2026-06-03	27.4000	27.400000	26.650000	26.9600	-2.601%	281,496	+6.306%
2026-06-02	27.7400	27.760000	27.350000	27.6800	+0.728%	64,325	+3.540%
2026-06-01	27.5100	27.650000	27.107400	27.4800	-0.684%	46,113	+4.294%
2026-05-29	27.6400	27.800000	27.550000	27.6693	+0.106%	42,776	+3.581%
2026-05-28	27.3600	27.730000	27.020000	27.6400	+0.802%	31,680	+3.690%
2026-05-27	27.3100	27.604000	27.160000	27.4200	+0.219%	146,040	+4.522%
2026-05-26	27.3400	27.850000	27.320000	27.3600	+1.748%	165,399	+4.751%
2026-05-22	26.9600	27.000000	26.650000	26.8900	-0.186%	96,021	+6.582%
2026-05-21	26.6800	27.000000	26.390000	26.9400	+0.485%	139,519	+6.385%
2026-05-20	26.5700	26.990000	26.570000	26.8100	+1.862%	39,135	+6.900%
2026-05-19	26.6900	26.753100	26.310000	26.3200	-2.519%	66,522	+8.891%
2026-05-18	27.0000	27.000000	26.550000	27.0000	+0.484%	284,397	+6.148%
2026-05-15	27.3700	27.465000	26.630000	26.8700	-3.553%	80,661	+6.662%
2026-05-14	28.2200	28.460000	27.730000	27.8600	-1.100%	38,070	+2.872%
2026-05-13	28.3400	28.400000	28.090000	28.1700	-1.400%	48,015	+1.739%
2026-05-12	28.4200	28.616500	27.900000	28.5700	-0.902%	96,749	+0.315%
2026-05-11	28.6000	29.000000	28.585200	28.8300	+1.657%	104,672	-0.590%
2026-05-08	28.2500	28.638700	28.135000	28.3600	+0.782%	35,111	+1.058%
2026-05-07	28.5200	28.800000	27.890000	28.1400	-0.177%	94,225	+1.848%
2026-05-06	27.3400	28.250000	27.340000	28.1900	+5.383%	125,604	+1.667%
2026-05-05	27.0500	27.060000	26.660000	26.7500	+0.262%	208,233	+7.140%
2026-05-04	26.7800	27.050000	26.490000	26.6800	-0.448%	47,941	+7.421%
2026-05-01	27.0400	27.050000	26.776800	26.8000	-0.149%	43,824	+6.940%
2026-04-30	26.7100	27.020000	26.610000	26.8400	+1.976%	109,894	+6.781%
2026-04-29	26.7000	27.050000	26.220100	26.3200	-1.423%	37,713	+8.891%
2026-04-28	27.0000	27.170000	26.700000	26.7000	-1.330%	16,099	+7.341%
2026-04-27	27.5400	27.745000	27.030000	27.0600	-1.743%	115,544	+5.913%
2026-04-24	27.5900	27.777000	27.400000	27.5400	+0.438%	76,474	+4.067%
2026-04-23	27.9900	28.060000	27.190000	27.4200	-2.697%	25,506	+4.522%
2026-04-22	28.0100	28.230000	27.980000	28.1800	+1.476%	27,360	+1.703%
2026-04-21	28.7100	28.990000	27.650000	27.7700	-3.139%	129,369	+3.205%
2026-04-20	28.7400	28.999900	28.500000	28.6700	-1.138%	46,234	-0.035%
2026-04-17	28.5900	29.310000	28.590000	29.0000	+2.837%	27,068	-1.172%
2026-04-16	28.4100	28.515000	28.100000	28.2000	-0.459%	16,150	+1.631%
2026-04-15	28.4400	28.749900	28.250000	28.3300	-0.141%	38,677	+1.165%
2026-04-14	27.9900	28.400000	27.965000	28.3700	+2.641%	118,698	+1.022%
2026-04-13	27.4000	27.890000	27.210000	27.6400	-0.380%	21,463	+3.690%
2026-04-10	27.7500	27.870000	27.573100	27.7454	+1.335%	22,202	+3.296%
2026-04-09	27.4400	27.830000	27.340100	27.3800	-0.436%	21,090	+4.675%
2026-04-08	27.8300	27.980000	27.250100	27.5000	+5.042%	19,991	+4.218%
2026-04-07	26.2300	26.230000	25.670100	26.1800	+0.615%	19,153	+9.473%
2026-04-06	26.1200	26.500000	26.000000	26.0200	+0.347%	23,067	+10.146%
2026-04-02	25.9200	26.376900	25.720000	25.9300	-1.780%	33,119	+10.528%
2026-04-01	26.3100	26.650000	26.050000	26.4000	+2.524%	33,642	+8.561%
2026-03-31	25.4100	25.896300	25.190000	25.7500	+4.125%	31,903	+11.301%
2026-03-30	25.1300	25.295400	24.650000	24.7300	-0.523%	47,994	+15.892%
2026-03-27	24.8900	25.290000	24.809500	24.8600	+0.040%	25,544	+15.286%
2026-03-26	25.3200	25.400000	24.740000	24.8500	-3.533%	34,068	+15.332%
2026-03-25	25.6800	26.000000	25.620100	25.7600	+2.385%	19,663	+11.258%
2026-03-24	25.0300	25.160000	24.810000	25.1600	+0.721%	31,317	+13.911%
2026-03-23	24.9100	25.341400	24.809500	24.9800	+1.586%	57,486	+14.732%
2026-03-20	25.3700	25.390000	24.445000	24.5900	-2.498%	64,311	+16.551%
2026-03-19	25.0500	25.420000	24.658000	25.2200	-2.475%	46,761	+13.640%
2026-03-18	26.2900	26.290000	25.790000	25.8600	-2.709%	53,182	+10.828%
2026-03-17	26.6200	26.740000	26.403200	26.5800	+0.796%	447,171	+7.825%
2026-03-16	26.1900	26.560000	26.000000	26.3700	+3.942%	76,695	+8.684%
2026-03-13	26.4400	26.590000	25.360000	25.3700	-3.646%	76,504	+12.968%
2026-03-12	26.5700	26.730000	26.130000	26.3300	-2.010%	35,885	+8.849%
2026-03-11	26.9700	27.010000	26.375000	26.8700	-1.791%	543,478	+6.662%
2026-03-10	27.5200	27.950000	27.175000	27.3600	+0.220%	74,238	+4.751%
2026-03-09	26.5000	27.300000	25.800000	27.3000	+1.336%	110,458	+4.982%
2026-03-06	26.8200	26.984400	26.300000	26.9400	-1.210%	309,558	+6.385%
2026-03-05	28.2000	28.200000	27.040000	27.2700	-2.503%	122,077	+5.097%
2026-03-04	27.8600	28.215000	27.850000	27.9700	+1.341%	43,115	+2.467%
2026-03-03	28.4500	28.450000	26.660000	27.6000	-7.445%	273,118	+3.841%
2026-03-02	30.0100	30.140000	29.470000	29.8200	-2.421%	52,338	-3.890%
2026-02-27	30.2700	30.605000	29.900000	30.5600	+0.262%	80,402	-6.217%
2026-02-26	30.1600	30.480000	29.765000	30.4800	-0.131%	174,768	-5.971%
2026-02-25	30.3000	30.630000	30.300000	30.5200	+1.127%	54,913	-6.094%
2026-02-24	30.1500	30.299900	29.986100	30.1800	+0.299%	70,715	-5.036%
2026-02-23	29.8800	30.180000	29.800000	30.0900	+0.909%	193,882	-4.752%
2026-02-20	29.4000	29.880000	29.000100	29.8190	+1.425%	17,741	-3.887%
2026-02-19	28.9900	29.440000	28.700000	29.4000	-0.305%	27,658	-2.517%
2026-02-18	29.2500	29.550000	28.800000	29.4900	+1.062%	26,451	-2.815%
2026-02-17	28.9700	29.180000	28.400000	29.1800	-0.307%	39,629	-1.782%
2026-02-13	28.6500	29.389900	28.386000	29.2700	+2.450%	29,308	-2.084%
2026-02-12	29.3600	29.825000	28.350000	28.5700	-1.956%	60,842	+0.315%
2026-02-11	29.0500	29.150000	28.730000	29.1400	+1.427%	42,048	-1.647%
2026-02-10	28.8000	28.950000	28.503500	28.7300	+0.105%	31,835	-0.244%
2026-02-09	28.4100	28.740000	28.090100	28.7000	+1.809%	68,648	-0.139%
2026-02-06	27.5300	28.190000	27.530000	28.1900	+3.831%	55,479	+1.667%
2026-02-05	27.8400	27.990000	27.050000	27.1500	-3.996%	71,541	+5.562%
2026-02-04	28.9000	28.900000	27.700000	28.2800	-0.702%	78,729	+1.344%
2026-02-03	28.4500	28.799900	28.110000	28.4800	+1.388%	78,843	+0.632%
2026-02-02	28.0200	28.233000	27.580000	28.0900	+0.717%	113,618	+2.029%
2026-01-30	28.8300	29.000000	27.520000	27.8900	-6.566%	189,059	+2.761%
2026-01-29	30.5500	30.850000	29.400000	29.8500	-0.699%	159,387	-3.987%
2026-01-28	29.8500	30.060000	29.650000	30.0600	+1.726%	102,664	-4.657%
2026-01-27	29.4500	29.730000	29.210000	29.5500	+1.129%	102,474	-3.012%
2026-01-26	29.4400	30.170000	29.220000	29.2200	+0.759%	508,852	-1.916%
2026-01-23	28.6300	29.000000	28.610000	29.0000	+1.754%	154,367	-1.172%
2026-01-22	28.4100	28.500000	28.200000	28.5000	+1.100%	45,539	+0.561%
2026-01-21	28.2900	28.466000	28.030000	28.1900	+0.679%	48,267	+1.667%
2026-01-20	27.7100	28.009900	27.500000	28.0000	+2.152%	107,381	+2.357%
2026-01-16	27.7000	27.850000	27.260000	27.4100	-2.037%	43,145	+4.560%
2026-01-15	27.8700	28.007000	27.600000	27.9800	-0.178%	35,770	+2.430%
2026-01-14	28.0100	28.050000	27.660000	28.0300	+0.466%	77,432	+2.248%
2026-01-13	28.1300	28.249900	27.620000	27.9000	-0.143%	54,390	+2.724%
2026-01-12	27.8100	27.980000	27.661400	27.9400	+2.120%	78,066	+2.577%
2026-01-09	27.7100	27.710000	27.350000	27.3600	0.000%	51,330	+4.751%
2026-01-08	27.4000	27.498000	27.042000	27.3600	-0.146%	41,100	+4.751%
2026-01-07	27.8500	27.850000	27.020000	27.4000	-2.038%	99,717	+4.599%
2026-01-06	27.6000	28.107800	27.600000	27.9700	+2.454%	110,423	+2.467%
2026-01-05	26.8500	27.399000	26.850000	27.3000	+3.058%	118,021	+4.982%
2026-01-02	26.9800	27.000000	26.010000	26.4900	-0.972%	187,104	+8.192%
2025-12-31	26.6200	26.819800	26.510100	26.7500	+0.150%	41,711	+7.140%
2025-12-30	26.6300	26.880000	26.300000	26.7100	+1.752%	61,368	+7.301%
2025-12-29	26.6100	26.610000	26.000000	26.2500	-2.489%	50,467	+9.181%
2025-12-26	26.9500	27.472000	26.920000	26.9200	+0.560%	64,889	+6.464%
2025-12-24	26.9500	26.950000	26.710000	26.7700	-0.298%	27,608	+7.060%
2025-12-23	26.5100	26.999900	26.510000	26.8500	+1.397%	26,783	+6.741%
2025-12-22	26.2100	26.709000	26.210000	26.4800	-0.038%	62,008	+8.233%
2025-12-19	26.6500	26.650000	26.010000	26.4900	+1.885%	36,706	+8.192%
2025-12-18	25.8100	26.148000	25.810000	26.0000	+1.010%	14,766	+10.231%
2025-12-17	26.1500	26.240000	25.740000	25.7400	+0.195%	26,925	+11.344%
2025-12-16	25.9500	26.020000	25.630000	25.6900	-0.310%	378,999	+11.561%
2025-12-15	25.7900	25.830000	25.550000	25.7700	+1.297%	22,059	+11.215%
2025-12-12	25.8900	25.940000	25.220000	25.4400	-1.357%	14,341	+12.657%
2025-12-11	25.4800	25.939900	25.072800	25.7900	+2.769%	17,843	+11.128%
2025-12-10	25.0000	25.428000	25.000000	25.0950	+0.783%	22,889	+14.206%
2025-12-09	24.9200	25.060000	24.841300	24.9000	-0.797%	18,676	+15.100%
2025-12-08	25.5300	25.530000	24.943500	25.1000	-0.677%	26,022	+14.183%
2025-12-05	25.4600	25.500000	25.260000	25.2710	+0.123%	24,594	+13.411%
2025-12-04	24.9600	25.380000	24.928000	25.2400	+1.041%	37,072	+13.550%
2025-12-03	24.8600	25.140000	24.825000	24.9800	+0.970%	17,986	+14.732%
2025-12-02	24.9300	25.145000	24.500000	24.7400	-0.603%	248,978	+15.845%
2025-12-01	24.7200	24.930000	24.550000	24.8900	+0.851%	21,406	+15.147%
2025-11-28	24.6500	24.820000	24.555000	24.6800	+0.122%	12,000	+16.126%
2025-11-26	24.1700	24.650000	24.120000	24.6500	+1.691%	11,443	+16.268%
2025-11-25	24.0000	24.240000	23.700000	24.2400	+1.892%	18,838	+18.234%
2025-11-24	23.6600	23.790000	23.487000	23.7900	+0.891%	20,922	+20.471%
2025-11-21	23.4200	23.599300	23.000100	23.5800	+0.942%	34,650	+21.544%
2025-11-20	24.1100	24.250000	23.310500	23.3600	-2.382%	15,335	+22.688%
2025-11-19	23.8800	24.000000	23.682600	23.9300	+0.758%	11,345	+19.766%
2025-11-18	23.9700	24.070000	23.570000	23.7500	-2.062%	20,717	+20.674%
2025-11-17	24.2100	24.300000	24.115000	24.2500	-0.206%	16,274	+18.186%
2025-11-14	24.0200	24.334900	23.900000	24.3000	-1.220%	45,927	+17.942%
2025-11-13	24.6500	24.718000	24.245000	24.6000	+0.613%	47,437	+16.504%
2025-11-12	24.4800	24.640000	24.110000	24.4500	+1.621%	21,239	+17.219%
2025-11-11	24.3800	24.430000	23.920000	24.0600	-1.996%	102,460	+19.119%
2025-11-10	24.2700	24.553300	24.230000	24.5500	+3.456%	28,957	+16.741%
2025-11-07	23.6300	23.851400	23.450000	23.7300	-0.587%	34,294	+20.775%
2025-11-06	23.7900	23.930000	23.550000	23.8700	+0.760%	10,119	+20.067%
2025-11-05	23.5800	23.845000	23.340000	23.6900	+1.805%	28,564	+20.979%
2025-11-04	23.5000	23.720000	23.175000	23.2700	-2.839%	64,218	+23.163%
2025-11-03	24.1300	24.130000	23.750000	23.9500	+0.042%	77,320	+19.666%
2025-10-31	24.0100	24.098000	23.825000	23.9400	-0.581%	28,281	+19.716%
2025-10-30	23.8400	24.123600	23.840000	24.0800	+0.083%	19,273	+19.020%
2025-10-29	24.4200	24.608000	23.800000	24.0600	-0.373%	141,579	+19.119%
2025-10-28	23.9000	24.150000	23.780000	24.1500	+0.919%	17,369	+18.675%
2025-10-27	24.2100	24.210000	23.600000	23.9300	-0.747%	88,162	+19.766%
2025-10-24	24.1500	24.244900	23.760000	24.1100	+0.041%	28,490	+18.872%
2025-10-23	24.1000	24.209900	23.908900	24.1000	+1.346%	16,938	+18.921%
2025-10-22	24.1300	24.195200	23.310000	23.7800	-1.073%	131,725	+20.521%
2025-10-21	24.5000	24.500000	23.700100	24.0380	-2.086%	70,396	+19.228%
2025-10-20	24.6500	24.700000	24.510000	24.5500	+0.863%	20,249	+16.741%
2025-10-17	24.7500	24.750000	24.160100	24.3400	-1.776%	49,400	+17.749%
2025-10-16	24.6600	25.000000	24.510000	24.7800	+0.527%	47,529	+15.658%
2025-10-15	24.4800	24.826700	24.480000	24.6500	+0.366%	16,264	+16.268%
2025-10-14	24.3600	24.849900	24.055900	24.5600	+0.163%	28,649	+16.694%
2025-10-13	24.4900	24.600000	24.150000	24.5200	+3.460%	128,907	+16.884%
2025-10-10	24.4600	24.568000	23.700000	23.7000	-3.265%	159,609	+20.928%
2025-10-09	24.8500	24.890000	24.360000	24.4999	-1.646%	35,000	+16.980%
2025-10-08	24.7300	24.970000	24.500000	24.9100	+0.728%	31,105	+15.054%
2025-10-07	24.7400	24.877124	24.400000	24.7300	-0.121%	25,323	+15.892%
2025-10-06	24.9200	24.996800	24.540000	24.7600	+0.610%	30,540	+15.751%
2025-10-03	24.4000	24.699000	24.370000	24.6100	+1.026%	25,010	+16.457%
2025-10-02	24.6800	24.750000	24.005000	24.3600	+0.082%	23,124	+17.652%
2025-10-01	24.3600	24.470000	24.151000	24.3400	-0.123%	101,820	+17.749%
2025-09-30	24.3400	24.390000	24.210000	24.3700	+0.911%	59,833	+17.604%
2025-09-29	24.2700	24.470000	24.140000	24.1500	+0.458%	70,089	+18.675%
2025-09-26	23.9000	24.170000	23.875000	24.0400	+1.221%	32,329	+19.218%
2025-09-25	23.9800	24.031900	23.650000	23.7500	-0.336%	59,427	+20.674%
2025-09-24	23.9600	24.080000	23.750000	23.8300	-0.667%	17,671	+20.269%
2025-09-23	24.1600	24.350000	23.970000	23.9900	+0.251%	152,266	+19.466%
2025-09-22	23.5200	24.076000	23.503400	23.9300	+0.378%	48,385	+19.766%
2025-09-19	23.4500	23.840000	23.450000	23.8400	+1.490%	17,676	+20.218%
2025-09-18	23.4700	23.560200	23.280000	23.4900	+0.385%	18,245	+22.009%
2025-09-17	23.4300	23.581500	23.400000	23.4000	-0.128%	24,227	+22.479%
2025-09-16	23.2900	23.606100	23.290000	23.4300	+1.605%	41,162	+22.322%
2025-09-15	23.4300	23.654300	23.010000	23.0600	-1.579%	131,203	+24.284%
2025-09-12	23.6500	23.650000	23.320000	23.4300	0.000%	33,640	+22.322%
2025-09-11	23.2100	23.460000	23.129500	23.4300	+1.560%	49,866	+22.322%
2025-09-10	22.8800	23.186700	22.880000	23.0700	+0.919%	18,370	+24.231%
2025-09-09	23.0700	23.098600	22.811400	22.8600	+0.131%	42,700	+25.372%
2025-09-08	22.6300	23.130000	22.630000	22.8300	+1.018%	55,762	+25.537%
2025-09-05	22.7900	22.910125	22.390000	22.6000	+1.209%	30,650	+26.814%
2025-09-04	22.6700	22.681500	22.310000	22.3300	-0.623%	82,488	+28.348%
2025-09-03	22.4900	22.536000	22.323500	22.4700	+0.089%	12,861	+27.548%
2025-09-02	22.3900	22.450000	22.195700	22.4500	+0.156%	73,965	+27.661%
2025-08-29	22.3000	22.415000	22.213200	22.4150	+0.705%	9,263	+27.861%
2025-08-28	22.4000	22.400000	22.120000	22.2580	-0.510%	27,005	+28.763%
2025-08-27	22.3600	22.410000	22.140000	22.3720	-0.303%	121,538	+28.107%
2025-08-26	22.4200	22.450000	22.347900	22.4400	+0.647%	20,592	+27.718%
2025-08-25	22.3000	22.550000	22.295800	22.2958	+0.454%	38,119	+28.544%
2025-08-22	21.7700	22.211500	21.723800	22.1950	+2.565%	15,631	+29.128%
2025-08-21	21.5200	21.904500	21.383900	21.6400	+0.606%	21,509	+32.440%
2025-08-20	21.5000	21.525000	21.272300	21.5096	+0.015%	23,342	+33.243%
2025-08-19	21.8000	21.800000	21.120000	21.5063	-1.212%	28,184	+33.263%
2025-08-18	21.8800	21.880000	21.630000	21.7701	-0.416%	26,814	+31.648%
2025-08-15	21.8600	21.979900	21.503700	21.8611	+0.395%	9,034	+31.100%
2025-08-14	21.6700	21.875900	21.650000	21.7750	-0.707%	14,481	+31.619%
2025-08-13	21.8200	21.975000	21.695000	21.9300	+0.229%	14,612	+30.689%
2025-08-12	21.8800	21.880000	21.610000	21.8800	+0.869%	57,104	+30.987%
2025-08-11	21.9000	21.920000	21.410000	21.6914	-0.629%	67,863	+32.126%
2025-08-08	21.6100	21.850000	21.610000	21.8288	+0.552%	10,091	+31.294%
2025-08-07	21.6000	21.900000	21.600000	21.7090	+0.528%	11,967	+32.019%
2025-08-06	21.6200	21.650000	21.500000	21.5950	+1.242%	76,258	+32.716%
2025-08-05	21.5000	21.500000	21.000000	21.3300	+0.424%	14,025	+34.365%
2025-08-04	21.0500	21.479900	21.000000	21.2400	+1.822%	39,825	+34.934%
2025-08-01	20.8800	20.940000	20.750000	20.8600	-0.382%	8,398	+37.392%
2025-07-31	21.2000	21.245000	20.890000	20.9400	-0.286%	13,404	+36.867%
2025-07-30	21.4300	21.430000	21.000000	21.0000	-1.316%	12,890	+36.476%
2025-07-29	21.1000	21.385354	21.100000	21.2800	+0.853%	14,457	+34.680%
2025-07-28	21.5500	21.550000	21.100000	21.1000	-2.176%	28,491	+35.829%
2025-07-25	21.7500	21.790000	21.360000	21.5693	+0.090%	104,770	+32.874%
2025-07-24	21.4100	21.719900	21.335000	21.5500	-0.231%	11,698	+32.993%
2025-07-23	21.5900	21.867700	21.590000	21.6000	+0.313%	63,644	+32.685%
2025-07-22	21.0000	21.670000	20.900000	21.5327	+2.537%	23,137	+33.100%
2025-07-21	20.9500	21.000000	20.817000	21.0000	+0.334%	13,144	+36.476%
2025-07-18	20.5500	20.930000	20.550000	20.9300	+0.819%	8,219	+36.933%
2025-07-17	20.5000	20.780000	20.500000	20.7600	+0.048%	9,640	+38.054%
2025-07-16	20.5900	20.779900	20.585000	20.7500	+0.973%	4,960	+38.120%
2025-07-15	20.6200	20.730000	20.501000	20.5500	-0.870%	15,637	+39.465%
2025-07-14	20.6200	20.870000	20.520000	20.7303	+0.486%	29,853	+38.252%
2025-07-11	20.2400	20.760000	20.220000	20.6300	-0.482%	30,623	+38.924%
2025-07-10	20.5100	20.760000	20.510000	20.7300	+1.369%	17,677	+38.254%
2025-07-09	20.4700	20.630000	20.400000	20.4500	-0.244%	20,741	+40.147%
2025-07-08	20.6000	20.640000	20.414500	20.5000	-0.678%	12,200	+39.805%
2025-07-07	20.6600	20.700000	20.500000	20.6400	-0.145%	35,495	+38.857%
2025-07-03	20.4800	20.770000	20.428100	20.6700	+0.535%	15,285	+38.655%
2025-07-02	20.3000	20.560000	20.300000	20.5600	+0.661%	26,933	+39.397%
2025-07-01	20.2100	20.499900	20.210000	20.4250	+1.314%	22,990	+40.318%
2025-06-30	20.2500	20.250000	20.000000	20.1600	+0.299%	41,647	+42.163%
2025-06-27	20.1600	20.225000	20.021800	20.1000	-0.561%	12,213	+42.587%
2025-06-26	19.8600	20.249000	19.860000	20.2134	+1.524%	22,203	+41.787%
2025-06-25	19.8900	19.998400	19.869200	19.9100	+0.810%	7,785	+43.948%
2025-06-24	19.5500	19.750000	19.440100	19.7500	+1.230%	4,725	+45.114%
2025-06-23	19.1600	19.670000	19.000000	19.5100	+0.103%	13,506	+46.899%
2025-06-20	19.3800	19.499900	19.120000	19.4900	-0.210%	10,651	+47.050%
2025-06-18	19.4900	19.699900	19.381100	19.5310	+0.764%	11,449	+46.741%
2025-06-17	19.7000	19.700000	19.310000	19.3829	-1.183%	22,715	+47.862%
2025-06-16	19.7200	19.810000	19.520000	19.6150	+0.332%	13,073	+46.113%
2025-06-13	19.7000	19.740000	19.520000	19.5500	-1.431%	13,051	+46.598%
2025-06-12	19.7000	19.850000	19.501600	19.8338	+0.531%	21,858	+44.501%
2025-06-11	20.0100	20.120000	19.340000	19.7291	-0.744%	35,930	+45.268%
2025-06-10	19.8800	20.000000	19.750000	19.8769	-0.066%	9,817	+44.187%
2025-06-09	19.7600	19.950000	19.670000	19.8900	+0.348%	13,737	+44.093%
2025-06-06	19.7200	19.905900	19.500000	19.8211	-0.447%	9,074	+44.593%
2025-06-05	19.6900	20.240000	19.690000	19.9100	+2.103%	75,678	+43.948%
2025-06-04	19.2200	19.500000	19.220000	19.5000	+0.879%	16,272	+46.974%
2025-06-03	19.3700	19.460000	19.170100	19.3300	-0.258%	9,390	+48.267%
2025-06-02	19.1000	19.380000	19.100000	19.3800	+2.323%	33,303	+47.884%
2025-05-30	19.1600	19.160000	18.800000	18.9400	-0.473%	13,607	+51.320%
2025-05-29	19.1000	19.210000	18.780000	19.0300	-0.366%	34,946	+50.604%
2025-05-28	18.9100	19.220000	18.672000	19.1000	+0.157%	9,867	+50.052%
2025-05-27	19.1700	19.390000	18.875000	19.0700	+0.474%	81,214	+50.288%
2025-05-23	18.7500	19.000000	18.560000	18.9800	+0.797%	17,580	+51.001%
2025-05-22	18.7500	19.100000	18.650000	18.8300	+0.053%	12,408	+52.204%
2025-05-21	18.7600	19.199900	18.760000	18.8200	+0.562%	109,006	+52.285%
2025-05-20	18.5100	18.740000	18.020000	18.7149	+1.436%	9,795	+53.140%
2025-05-19	18.2000	18.510000	18.200000	18.4500	+0.820%	7,574	+55.339%
2025-05-16	18.3000	18.700000	18.160000	18.3000	-0.705%	13,612	+56.612%
2025-05-15	18.4200	18.660000	18.260000	18.4300	+0.876%	15,454	+55.507%
2025-05-14	18.4300	18.640000	18.000000	18.2700	-2.038%	11,007	+56.869%
2025-05-13	18.2700	18.650000	18.000000	18.6500	+2.416%	15,183	+53.673%
2025-05-12	18.2600	18.290000	17.855000	18.2100	+0.110%	20,812	+57.386%
2025-05-09	18.1700	18.219900	17.917200	18.1900	+1.056%	12,242	+57.559%
2025-05-08	18.1400	18.330000	17.640000	18.0000	-1.099%	11,506	+59.222%
2025-05-07	18.1100	18.240000	18.080000	18.2000	-0.655%	12,761	+57.473%
2025-05-06	18.1800	18.350000	18.126900	18.3200	+0.881%	11,017	+56.441%
2025-05-05	18.2300	18.340000	18.032900	18.1600	+0.387%	16,332	+57.819%
2025-05-02	18.0900	18.310000	17.716400	18.0900	+1.005%	15,812	+58.430%
2025-05-01	17.7700	18.000000	17.540000	17.9100	+0.901%	5,645	+60.022%
2025-04-30	17.5400	17.847400	17.540000	17.7500	-0.672%	6,278	+61.465%
2025-04-29	17.7300	17.870000	17.605100	17.8700	+0.676%	7,781	+60.381%
2025-04-28	17.8600	17.860000	17.270000	17.7500	+0.282%	23,860	+61.465%
2025-04-25	17.5200	17.920000	17.251700	17.7000	-0.169%	22,901	+61.921%
2025-04-24	17.6300	17.900000	17.320000	17.7300	+1.897%	9,818	+61.647%
2025-04-23	17.6300	17.880000	17.350000	17.4000	-0.742%	22,641	+64.713%
2025-04-22	17.4600	17.650000	17.190100	17.5300	+0.516%	10,157	+63.491%
2025-04-21	17.7700	17.880000	17.226000	17.4400	-0.343%	53,419	+64.335%
2025-04-17	17.2400	17.530000	17.000000	17.5000	+1.508%	19,724	+63.771%
2025-04-16	17.3700	17.779900	17.090000	17.2400	+0.583%	14,953	+66.241%
2025-04-15	17.1100	17.430000	16.870200	17.1400	+1.002%	24,101	+67.211%
2025-04-14	16.9600	17.088900	16.720000	16.9700	+0.593%	11,737	+68.886%
2025-04-11	16.4900	16.870000	16.490000	16.8700	+4.265%	31,950	+69.887%
2025-04-10	16.3600	16.670000	15.860000	16.1800	-1.761%	24,131	+77.132%
2025-04-09	15.4700	16.470000	15.280000	16.4700	+8.785%	25,901	+74.013%
2025-04-08	15.9600	15.965200	15.083600	15.1400	-1.560%	14,436	+89.300%
2025-04-07	15.1900	15.650000	15.070100	15.3800	-0.453%	18,162	+86.346%

.dark-mode .B2qtD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2qtD3{ color: #333333; background-color: white; border: 2px solid #333333; }AFKVanEck Africa Index ETFstock NYSE ETF

AFK
VanEck Africa Index ETF
stock NYSE ETF