MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFK — VanEck Africa Index ETF
NYSE ArcaVanEck Africa Index ETF
$26.91
-0.62(-2.25%)
- O
- 27.16
- H
- 27.55
- L
- 26.85
- V
- 73.61K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$26.91
Period Return+54.3%
Period High$30.85
Period Low$17.19
Avg Daily Volume56.8K
Total Trading Days365
AFK — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.16 | $27.55 | $26.85 | $26.91 | $-0.62 | -2.25% | 73,609 | $27.09 | $26.85 $27.55 |
| Sep 30, 2026 | $27.75 | $27.75 | $27.30 | $27.53 | $-0.16 | -0.58% | 10,967 | $27.48 | $27.30 $27.75 |
| Sep 29, 2026 | $27.94 | $28.01 | $27.50 | $27.69 | $-0.34 | -1.21% | 35,995 | $27.81 | $27.50 $28.01 |
| Sep 28, 2026 | $27.94 | $28.19 | $27.70 | $28.03 | $-0.63 | -2.20% | 9,765 | $27.91 | $27.70 $28.19 |
| Sep 25, 2026 | $28.53 | $28.66 | $28.10 | $28.66 | +$0.13 | +0.46% | 88,114 | $28.47 | $28.10 $28.66 |
| Sep 24, 2026 | $28.47 | $28.53 | $28.02 | $28.53 | $-0.13 | -0.45% | 34,308 | $28.27 | $28.02 $28.53 |
| Sep 23, 2026 | $28.83 | $29.00 | $28.50 | $28.66 | $-0.69 | -2.35% | 13,733 | $28.59 | $28.50 $29.00 |
| Sep 22, 2026 | $29.07 | $29.47 | $28.91 | $29.35 | +$0.23 | +0.79% | 23,096 | $29.21 | $28.91 $29.47 |
| Sep 21, 2026 | $29.02 | $29.14 | $28.78 | $29.12 | +$0.14 | +0.48% | 18,660 | $29.03 | $28.78 $29.14 |
| Sep 18, 2026 | $28.80 | $28.98 | $28.62 | $28.98 | $-0.03 | -0.10% | 31,780 | $28.81 | $28.62 $28.98 |
| Sep 17, 2026 | $28.96 | $29.06 | $28.54 | $29.01 | +$0.61 | +2.15% | 76,448 | $28.90 | $28.54 $29.06 |
| Sep 16, 2026 | $28.65 | $28.72 | $28.02 | $28.40 | $-0.25 | -0.87% | 21,194 | $28.33 | $28.02 $28.72 |
| Sep 15, 2026 | $28.73 | $28.73 | $28.24 | $28.65 | $-0.03 | -0.10% | 51,912 | $28.47 | $28.24 $28.73 |
| Sep 14, 2026 | $28.50 | $28.72 | $28.23 | $28.68 | $-0.31 | -1.07% | 56,888 | $28.49 | $28.23 $28.72 |
| Sep 11, 2026 | $29.39 | $29.63 | $28.99 | $28.99 | $-0.15 | -0.51% | 42,699 | $29.18 | $28.99 $29.63 |
| Sep 10, 2026 | $29.32 | $29.38 | $28.92 | $29.14 | $-0.66 | -2.21% | 20,257 | $29.20 | $28.92 $29.38 |
| Sep 9, 2026 | $30.14 | $30.18 | $29.73 | $29.80 | $-0.14 | -0.47% | 198,487 | $29.87 | $29.73 $30.18 |
| Sep 8, 2026 | $29.70 | $30.14 | $29.70 | $29.94 | +$0.16 | +0.54% | 29,465 | $29.92 | $29.70 $30.14 |
| Sep 4, 2026 | $29.51 | $29.89 | $29.50 | $29.78 | $-0.09 | -0.30% | 80,338 | $29.80 | $29.50 $29.89 |
| Sep 3, 2026 | $29.34 | $29.89 | $29.34 | $29.87 | +$0.62 | +2.12% | 82,862 | $29.86 | $29.34 $29.89 |
| Sep 2, 2026 | $28.99 | $29.30 | $28.61 | $29.25 | +$0.50 | +1.74% | 74,334 | $29.14 | $28.61 $29.30 |
| Sep 1, 2026 | $29.04 | $29.29 | $28.52 | $28.75 | $-0.37 | -1.27% | 91,516 | $28.93 | $28.52 $29.29 |
| Aug 31, 2026 | $29.22 | $29.69 | $28.68 | $29.12 | $-0.06 | -0.21% | 61,602 | $28.98 | $28.68 $29.69 |
| Aug 28, 2026 | $29.81 | $29.81 | $28.87 | $29.18 | $-0.42 | -1.42% | 44,865 | $29.38 | $28.87 $29.81 |
| Aug 27, 2026 | $29.74 | $29.74 | $29.23 | $29.60 | $-0.15 | -0.50% | 40,655 | $29.40 | $29.23 $29.74 |
| Aug 26, 2026 | $29.90 | $29.90 | $29.63 | $29.75 | $-0.10 | -0.34% | 11,223 | $29.73 | $29.63 $29.90 |
| Aug 25, 2026 | $29.49 | $29.85 | $29.42 | $29.85 | +$0.31 | +1.05% | 20,086 | $29.67 | $29.42 $29.85 |
| Aug 24, 2026 | $29.74 | $29.80 | $29.23 | $29.54 | $-0.32 | -1.07% | 119,142 | $29.47 | $29.23 $29.80 |
| Aug 21, 2026 | $29.52 | $29.89 | $29.36 | $29.86 | +$0.68 | +2.32% | 19,492 | $29.62 | $29.36 $29.89 |
| Aug 20, 2026 | $28.81 | $29.20 | $28.65 | $29.18 | +$0.33 | +1.16% | 27,371 | $29.08 | $28.65 $29.20 |