XFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.48	18.60	18.28	18.29	-	-1.61%	48,482
May 29, 2026	18.42	18.64	18.42	18.59	18.59	0.81%	68,809
May 28, 2026	18.27	18.64	18.27	18.44	18.44	0.05%	37,699
May 27, 2026	18.50	18.55	18.33	18.43	18.43	-0.70%	59,348
May 26, 2026	18.81	18.82	18.54	18.56	18.56	-1.38%	110,506
May 22, 2026	18.96	19.00	18.79	18.82	18.82	-0.53%	45,323
May 21, 2026	18.84	18.93	18.68	18.92	18.92	0.42%	35,855
May 20, 2026	18.90	18.99	18.54	18.84	18.84	-0.32%	113,139
May 19, 2026	19.11	19.11	18.80	18.90	18.90	-0.84%	64,795
May 18, 2026	19.11	19.16	18.81	19.06	19.06	-0.26%	95,926
May 15, 2026	19.30	19.34	19.11	19.11	19.11	-0.75%	81,207
May 14, 2026	19.35	19.48	19.35	19.48	19.26	0.72%	95,435
May 13, 2026	19.30	19.37	19.15	19.34	19.12	0.52%	70,190
May 12, 2026	19.36	19.39	19.20	19.24	19.02	-0.62%	80,422
May 11, 2026	19.18	19.46	19.18	19.36	19.14	0.78%	67,798
May 8, 2026	19.16	19.24	19.05	19.21	18.99	0.95%	59,158
May 7, 2026	19.01	19.16	18.85	19.03	18.81	0.16%	57,821
May 6, 2026	19.00	19.18	18.75	19.00	18.78	0.74%	195,846
May 5, 2026	18.66	18.88	18.66	18.86	18.64	1.13%	88,930
May 4, 2026	18.65	18.76	18.42	18.65	18.43	-0.59%	163,063
May 1, 2026	18.65	18.89	18.65	18.76	18.54	0.70%	157,219
Apr 30, 2026	18.60	18.74	18.52	18.63	18.41	0.70%	176,367
Apr 29, 2026	18.40	18.65	18.40	18.50	18.29	0.54%	99,478
Apr 28, 2026	18.38	18.49	18.33	18.40	18.19	0.44%	96,154
Apr 27, 2026	18.22	18.38	18.16	18.32	18.11	1.16%	53,570
Apr 24, 2026	18.17	18.23	18.08	18.11	17.90	0.39%	46,837
Apr 23, 2026	18.17	18.17	17.96	18.04	17.83	-0.22%	66,563
Apr 22, 2026	18.05	18.18	18.00	18.08	17.87	0.17%	39,653
Apr 21, 2026	18.12	18.16	18.00	18.05	17.84	0.39%	43,968
Apr 20, 2026	17.84	18.15	17.82	17.98	17.77	1.18%	88,924
Apr 17, 2026	17.69	17.82	17.54	17.77	17.56	1.54%	52,892
Apr 16, 2026	17.39	17.75	17.39	17.50	17.30	0.23%	67,053
Apr 15, 2026	17.16	17.60	17.09	17.46	17.26	1.07%	85,438
Apr 14, 2026	17.84	17.87	17.50	17.50	17.08	-1.07%	130,315
Apr 13, 2026	17.60	17.80	17.50	17.69	17.26	0.51%	155,186
Apr 10, 2026	17.47	17.72	17.47	17.60	17.17	-0.06%	43,892
Apr 9, 2026	17.60	17.77	17.40	17.61	17.18	0.23%	173,677
Apr 8, 2026	17.22	17.73	17.22	17.57	17.14	3.05%	120,587
Apr 7, 2026	16.90	17.16	16.75	17.05	16.64	1.13%	78,702
Apr 6, 2026	16.88	16.89	16.65	16.86	16.45	0.66%	85,535
Apr 2, 2026	16.28	16.89	16.18	16.75	16.34	-1.87%	209,108
Apr 1, 2026	17.08	17.20	16.93	17.07	16.66	-0.64%	169,096
Mar 31, 2026	16.75	17.21	16.70	17.18	16.76	2.69%	89,215
Mar 30, 2026	16.85	16.88	16.57	16.73	16.32	-0.71%	76,859
Mar 27, 2026	17.00	17.03	16.82	16.85	16.44	-1.00%	54,133
Mar 26, 2026	16.21	17.02	16.15	17.02	16.61	4.29%	140,349
Mar 25, 2026	15.89	16.38	15.75	16.32	15.92	3.55%	72,859
Mar 24, 2026	15.64	15.76	15.54	15.76	15.38	0.38%	206,188
Mar 23, 2026	16.10	16.27	15.68	15.70	15.32	-1.26%	328,709
Mar 20, 2026	16.35	16.50	15.90	15.90	15.51	-2.45%	172,140