XAI Floating Rate & Alternative Income Trust (XFLT)

NYSE: XFLT · Real-Time Price · USD

17.23

+0.08 (0.47%)

At close: Jun 18, 2026, 4:00 PM EDT

17.24

+0.01 (0.06%)

After-hours: Jun 18, 2026, 7:00 PM EDT

XFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.12	17.39	17.08	17.23	17.23	0.47%	83,796
Jun 17, 2026	17.44	17.51	17.11	17.15	17.15	-1.66%	159,215
Jun 16, 2026	17.54	17.57	17.37	17.44	17.44	-0.63%	109,194
Jun 15, 2026	17.48	17.81	17.48	17.55	17.55	-0.88%	90,025
Jun 12, 2026	18.04	18.04	17.88	17.93	17.71	0.28%	101,438
Jun 11, 2026	17.88	18.02	17.83	17.88	17.66	-0.17%	87,124
Jun 10, 2026	18.15	18.20	17.91	17.91	17.69	-1.34%	35,020
Jun 9, 2026	18.30	18.39	18.07	18.15	17.93	-0.53%	29,992
Jun 8, 2026	18.08	18.33	18.08	18.25	18.02	1.00%	61,527
Jun 5, 2026	18.11	18.30	17.91	18.07	17.84	-1.26%	59,697
Jun 4, 2026	18.25	18.49	18.20	18.30	18.07	0.05%	62,691
Jun 3, 2026	18.47	18.49	18.18	18.29	18.06	-1.03%	70,707
Jun 2, 2026	18.49	18.58	18.28	18.48	18.25	0.11%	114,743
Jun 1, 2026	18.48	18.60	18.27	18.46	18.23	-0.70%	114,465
May 29, 2026	18.42	18.64	18.42	18.59	18.36	0.81%	68,809
May 28, 2026	18.27	18.64	18.27	18.44	18.21	0.05%	38,205
May 27, 2026	18.50	18.55	18.33	18.43	18.20	-0.70%	59,429
May 26, 2026	18.81	18.82	18.54	18.56	18.33	-1.38%	110,683
May 22, 2026	18.96	19.00	18.79	18.82	18.58	-0.53%	45,329
May 21, 2026	18.84	18.93	18.68	18.92	18.68	0.42%	35,863
May 20, 2026	18.90	18.99	18.54	18.84	18.60	-0.32%	113,160
May 19, 2026	19.11	19.11	18.80	18.90	18.66	-0.84%	64,809
May 18, 2026	19.11	19.16	18.81	19.06	18.82	-0.26%	95,926
May 15, 2026	19.30	19.34	19.11	19.11	18.87	-0.75%	81,207
May 14, 2026	19.35	19.48	19.35	19.48	19.01	0.72%	95,435
May 13, 2026	19.30	19.37	19.15	19.34	18.88	0.52%	70,190
May 12, 2026	19.36	19.39	19.20	19.24	18.78	-0.62%	80,422
May 11, 2026	19.18	19.46	19.18	19.36	18.90	0.78%	67,798
May 8, 2026	19.16	19.24	19.05	19.21	18.75	0.95%	59,158
May 7, 2026	19.01	19.16	18.85	19.03	18.57	0.16%	57,821
May 6, 2026	19.00	19.18	18.75	19.00	18.54	0.74%	195,846
May 5, 2026	18.66	18.88	18.66	18.86	18.41	1.13%	88,930
May 4, 2026	18.65	18.76	18.42	18.65	18.20	-0.59%	163,063
May 1, 2026	18.65	18.89	18.65	18.76	18.31	0.70%	157,219
Apr 30, 2026	18.60	18.74	18.52	18.63	18.18	0.70%	176,367
Apr 29, 2026	18.40	18.65	18.40	18.50	18.06	0.54%	99,478
Apr 28, 2026	18.38	18.49	18.33	18.40	17.96	0.44%	96,154
Apr 27, 2026	18.22	18.38	18.16	18.32	17.88	1.16%	53,570
Apr 24, 2026	18.17	18.23	18.08	18.11	17.68	0.39%	46,837
Apr 23, 2026	18.17	18.17	17.96	18.04	17.61	-0.22%	66,563
Apr 22, 2026	18.05	18.18	18.00	18.08	17.65	0.17%	39,653
Apr 21, 2026	18.12	18.16	18.00	18.05	17.62	0.39%	43,968
Apr 20, 2026	17.84	18.15	17.82	17.98	17.55	1.18%	88,924
Apr 17, 2026	17.69	17.82	17.54	17.77	17.34	1.54%	52,892
Apr 16, 2026	17.39	17.75	17.39	17.50	17.08	0.23%	67,053
Apr 15, 2026	17.16	17.60	17.09	17.46	17.04	1.07%	85,438
Apr 14, 2026	17.84	17.87	17.50	17.50	16.86	-1.07%	130,315
Apr 13, 2026	17.60	17.80	17.50	17.69	17.04	0.51%	155,186
Apr 10, 2026	17.47	17.72	17.47	17.60	16.96	-0.06%	43,892
Apr 9, 2026	17.60	17.77	17.40	17.61	16.97	0.23%	173,677