XFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	19.01	19.16	18.85	19.03	19.03	0.16%	57,817
May 6, 2026	19.00	19.18	18.75	19.00	19.00	0.74%	195,828
May 5, 2026	18.66	18.88	18.66	18.86	18.86	1.13%	88,620
May 4, 2026	18.65	18.76	18.42	18.65	18.65	-0.59%	161,550
May 1, 2026	18.65	18.89	18.65	18.76	18.76	0.70%	157,218
Apr 30, 2026	18.60	18.74	18.52	18.63	18.63	0.70%	155,029
Apr 29, 2026	18.40	18.65	18.40	18.50	18.50	0.54%	99,478
Apr 28, 2026	18.38	18.49	18.33	18.40	18.40	0.44%	96,141
Apr 27, 2026	18.22	18.38	18.16	18.32	18.32	1.16%	53,449
Apr 24, 2026	18.17	18.23	18.08	18.11	18.11	0.39%	46,837
Apr 23, 2026	18.17	18.17	17.96	18.04	18.04	-0.22%	66,563
Apr 22, 2026	18.05	18.18	18.00	18.08	18.08	0.17%	39,648
Apr 21, 2026	18.12	18.16	18.00	18.05	18.05	0.39%	43,968
Apr 20, 2026	17.84	18.15	17.82	17.98	17.98	1.18%	87,304
Apr 17, 2026	17.69	17.82	17.54	17.77	17.77	1.54%	52,892
Apr 16, 2026	17.39	17.75	17.39	17.50	17.50	0.23%	67,035
Apr 15, 2026	17.16	17.60	17.09	17.46	17.46	-0.23%	80,865
Apr 14, 2026	17.84	17.87	17.50	17.50	17.28	-1.07%	130,315
Apr 13, 2026	17.60	17.80	17.50	17.69	17.46	0.51%	155,186
Apr 10, 2026	17.47	17.72	17.47	17.60	17.37	-0.06%	43,892
Apr 9, 2026	17.60	17.77	17.40	17.61	17.38	0.23%	173,677
Apr 8, 2026	17.22	17.73	17.22	17.57	17.34	3.05%	120,587
Apr 7, 2026	16.90	17.16	16.75	17.05	16.83	1.13%	78,702
Apr 6, 2026	16.88	16.89	16.65	16.86	16.64	0.66%	85,535
Apr 2, 2026	16.28	16.89	16.18	16.75	16.53	-1.87%	209,108
Apr 1, 2026	17.08	17.20	16.93	17.07	16.85	-0.64%	169,096
Mar 31, 2026	16.75	17.21	16.70	17.18	16.96	2.69%	89,215
Mar 30, 2026	16.85	16.88	16.57	16.73	16.51	-0.71%	76,859
Mar 27, 2026	17.00	17.03	16.82	16.85	16.63	-1.00%	54,133
Mar 26, 2026	16.21	17.02	16.15	17.02	16.80	4.29%	140,349
Mar 25, 2026	15.89	16.38	15.75	16.32	16.11	3.55%	72,859
Mar 24, 2026	15.64	15.76	15.54	15.76	15.56	0.38%	206,188
Mar 23, 2026	16.10	16.27	15.68	15.70	15.50	-1.26%	328,709
Mar 20, 2026	16.35	16.50	15.90	15.90	15.70	-2.45%	172,140
Mar 19, 2026	15.55	16.30	15.50	16.30	16.09	5.16%	189,902
Mar 18, 2026	15.75	15.75	15.35	15.50	15.30	-1.27%	164,858
Mar 17, 2026	16.15	16.25	15.70	15.70	15.50	-3.09%	114,759
Mar 16, 2026	16.05	16.39	15.85	16.20	15.99	0.31%	74,407
Mar 13, 2026	16.60	16.75	16.10	16.15	15.65	-2.42%	85,004
Mar 12, 2026	17.05	17.19	16.55	16.55	16.03	-2.07%	281,272
Mar 11, 2026	16.50	17.13	16.40	16.90	16.37	3.05%	187,845
Mar 10, 2026	15.55	16.55	15.40	16.40	15.89	5.47%	194,442
Mar 9, 2026	15.25	15.55	14.93	15.55	15.06	-0.32%	281,299
Mar 6, 2026	16.30	16.30	15.55	15.60	15.11	-5.45%	397,887
Mar 5, 2026	16.50	16.90	16.30	16.50	15.99	0.30%	173,856
Mar 4, 2026	16.90	16.93	16.40	16.45	15.94	-2.66%	257,393
Mar 3, 2026	17.25	17.25	16.43	16.90	16.37	-1.74%	209,844
Mar 2, 2026	16.55	17.60	16.53	17.20	16.66	2.69%	149,032
Feb 27, 2026	17.40	17.40	16.53	16.75	16.23	-3.74%	306,445
Feb 26, 2026	17.85	18.00	17.35	17.40	16.86	-5.43%	343,339