XFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.60	19.60	19.51	19.52	-	-	8,137
Sep 11, 2026	19.53	19.60	19.35	19.52	19.52	0.88%	67,002
Sep 10, 2026	19.25	19.50	19.25	19.35	19.35	-0.15%	71,105
Sep 9, 2026	19.40	19.40	19.25	19.38	19.38	0.10%	41,893
Sep 8, 2026	19.52	19.55	19.26	19.36	19.36	-0.46%	60,797
Sep 4, 2026	19.01	19.52	18.97	19.45	19.45	2.53%	49,369
Sep 3, 2026	18.86	18.99	18.86	18.97	18.97	0.21%	33,265
Sep 2, 2026	18.90	19.02	18.78	18.93	18.93	0.11%	34,444
Sep 1, 2026	18.67	19.05	18.61	18.91	18.91	0.27%	88,855
Aug 31, 2026	19.31	19.31	18.67	18.86	18.86	-2.13%	152,476
Aug 28, 2026	19.52	19.52	19.16	19.27	19.27	-0.72%	39,593
Aug 27, 2026	19.43	19.45	19.34	19.41	19.41	0.05%	46,341
Aug 26, 2026	19.48	19.50	19.38	19.40	19.40	-0.31%	50,786
Aug 25, 2026	19.62	19.63	19.29	19.46	19.46	-0.66%	58,858
Aug 24, 2026	19.42	19.61	19.42	19.59	19.59	0.51%	98,463
Aug 21, 2026	19.43	19.51	19.37	19.49	19.49	0.46%	55,327
Aug 20, 2026	19.42	19.46	19.36	19.40	19.40	0.05%	53,779
Aug 19, 2026	19.39	19.48	19.31	19.39	19.39	0.26%	34,049
Aug 18, 2026	19.44	19.44	18.90	19.34	19.34	0.16%	60,987
Aug 17, 2026	19.14	19.39	19.11	19.31	19.31	1.34%	86,905
Aug 14, 2026	19.33	19.37	19.22	19.28	19.06	-	59,661
Aug 13, 2026	19.16	19.39	19.08	19.28	19.06	0.63%	86,158
Aug 12, 2026	19.29	19.48	19.11	19.16	18.94	-	66,068
Aug 11, 2026	19.07	19.24	18.89	19.16	18.94	1.11%	88,912
Aug 10, 2026	19.00	19.32	18.90	18.95	18.73	-	52,226
Aug 7, 2026	18.70	19.00	18.68	18.95	18.73	1.88%	36,361
Aug 6, 2026	18.62	18.75	18.50	18.60	18.38	-0.32%	55,950
Aug 5, 2026	18.80	18.87	18.66	18.66	18.44	-0.74%	44,027
Aug 4, 2026	18.80	18.86	18.71	18.80	18.58	0.43%	79,231
Aug 3, 2026	18.38	18.81	18.24	18.72	18.50	-0.48%	82,848
Jul 31, 2026	18.90	18.94	18.73	18.81	18.59	-0.48%	111,026
Jul 30, 2026	18.59	18.98	18.45	18.90	18.68	2.05%	110,952
Jul 29, 2026	18.90	18.90	18.47	18.52	18.30	-0.96%	65,756
Jul 28, 2026	18.45	18.75	18.37	18.70	18.48	1.91%	202,419
Jul 27, 2026	17.94	18.37	17.88	18.35	18.14	4.44%	149,841
Jul 24, 2026	17.55	17.66	17.40	17.57	17.36	-0.40%	96,019
Jul 23, 2026	17.64	17.68	17.53	17.64	17.43	-0.40%	112,997
Jul 22, 2026	17.45	17.73	17.44	17.71	17.50	1.43%	64,863
Jul 21, 2026	17.50	17.57	17.40	17.46	17.26	0.40%	58,771
Jul 20, 2026	17.02	17.55	17.00	17.39	17.19	1.58%	143,559
Jul 17, 2026	17.27	17.27	16.94	17.12	16.92	-1.72%	138,004
Jul 16, 2026	17.31	17.50	17.31	17.42	17.22	0.23%	71,835
Jul 15, 2026	17.47	17.64	17.30	17.38	17.18	-0.66%	95,615
Jul 14, 2026	17.79	17.94	17.70	17.72	17.29	-0.11%	63,340
Jul 13, 2026	18.00	18.07	17.67	17.74	17.31	-1.61%	75,231
Jul 10, 2026	17.91	18.10	17.89	18.03	17.59	0.67%	261,710
Jul 9, 2026	17.95	18.10	17.79	17.91	17.48	0.45%	74,316
Jul 8, 2026	17.76	17.95	17.68	17.83	17.40	-0.11%	65,776
Jul 7, 2026	17.74	17.95	17.63	17.85	17.42	-	71,527
Jul 6, 2026	17.67	17.98	17.51	17.85	17.42	0.34%	109,090