XAI Floating Rate & Alternative Income Trust (XFLT)

NYSE: XFLT · Real-Time Price · USD

18.48

-0.04 (-0.19%)

At close: Oct 15, 2026, 4:00 PM EDT

18.48

0.00 (0.00%)

After-hours: Oct 15, 2026, 4:10 PM EDT

XFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.57	18.66	18.47	18.48	18.48	-0.19%	11,743
Oct 14, 2026	18.75	18.85	18.63	18.74	18.52	-0.53%	53,119
Oct 13, 2026	18.90	18.94	18.81	18.84	18.61	-0.26%	124,495
Oct 12, 2026	18.87	18.97	18.85	18.89	18.66	-0.26%	108,564
Oct 9, 2026	18.98	19.09	18.85	18.94	18.71	-0.26%	142,749
Oct 8, 2026	18.90	19.08	18.90	18.99	18.76	0.11%	239,729
Oct 7, 2026	19.10	19.14	18.93	18.97	18.74	-0.84%	174,792
Oct 6, 2026	19.23	19.30	19.11	19.13	18.90	-0.88%	190,850
Oct 5, 2026	19.32	19.34	19.16	19.30	19.07	-0.05%	113,898
Oct 2, 2026	19.26	19.49	19.12	19.31	19.08	0.68%	109,055
Oct 1, 2026	19.28	19.43	19.11	19.18	18.95	-0.21%	92,214
Sep 30, 2026	19.18	19.47	19.16	19.22	18.99	0.37%	46,678
Sep 29, 2026	19.16	19.37	19.13	19.15	18.92	-0.05%	144,118
Sep 28, 2026	19.26	19.26	19.16	19.16	18.93	-0.57%	31,976
Sep 25, 2026	19.50	19.50	19.23	19.27	19.04	-0.46%	29,421
Sep 24, 2026	19.42	19.48	19.30	19.36	19.13	-0.31%	52,656
Sep 23, 2026	19.42	19.54	19.39	19.42	19.19	-0.46%	93,808
Sep 22, 2026	19.57	19.59	19.39	19.51	19.28	-0.31%	117,573
Sep 21, 2026	19.43	19.60	19.43	19.57	19.34	1.77%	200,039
Sep 18, 2026	19.40	19.40	19.18	19.23	19.00	-0.47%	65,062
Sep 17, 2026	19.19	19.38	19.16	19.32	19.09	0.68%	55,858
Sep 16, 2026	19.14	19.29	19.10	19.19	18.96	0.31%	60,964
Sep 15, 2026	19.11	19.24	19.02	19.13	18.90	0.24%	79,189
Sep 14, 2026	19.60	19.60	19.25	19.31	18.86	-1.08%	49,739
Sep 11, 2026	19.53	19.60	19.35	19.52	19.06	0.88%	67,031
Sep 10, 2026	19.25	19.50	19.25	19.35	18.89	-0.15%	71,107
Sep 9, 2026	19.40	19.40	19.25	19.38	18.92	0.10%	41,895
Sep 8, 2026	19.52	19.55	19.26	19.36	18.90	-0.46%	60,799
Sep 4, 2026	19.01	19.52	18.97	19.45	18.99	2.53%	49,381
Sep 3, 2026	18.86	18.99	18.86	18.97	18.52	0.21%	33,265
Sep 2, 2026	18.90	19.02	18.78	18.93	18.48	0.11%	34,444
Sep 1, 2026	18.67	19.05	18.61	18.91	18.47	0.27%	88,855
Aug 31, 2026	19.31	19.31	18.67	18.86	18.42	-2.13%	152,476
Aug 28, 2026	19.52	19.52	19.16	19.27	18.82	-0.72%	39,593
Aug 27, 2026	19.43	19.45	19.34	19.41	18.95	0.05%	46,341
Aug 26, 2026	19.48	19.50	19.38	19.40	18.94	-0.31%	50,786
Aug 25, 2026	19.62	19.63	19.29	19.46	19.00	-0.66%	58,858
Aug 24, 2026	19.42	19.61	19.42	19.59	19.13	0.51%	98,463
Aug 21, 2026	19.43	19.51	19.37	19.49	19.03	0.46%	55,327
Aug 20, 2026	19.42	19.46	19.36	19.40	18.94	0.05%	53,779
Aug 19, 2026	19.39	19.48	19.31	19.39	18.93	0.26%	34,049
Aug 18, 2026	19.44	19.44	18.90	19.34	18.89	0.16%	60,987
Aug 17, 2026	19.14	19.39	19.11	19.31	18.86	1.34%	86,905
Aug 14, 2026	19.33	19.37	19.22	19.28	18.61	-	59,661
Aug 13, 2026	19.16	19.39	19.08	19.28	18.61	0.63%	86,158
Aug 12, 2026	19.29	19.48	19.11	19.16	18.49	-	66,068
Aug 11, 2026	19.07	19.24	18.89	19.16	18.49	1.11%	88,912
Aug 10, 2026	19.00	19.32	18.90	18.95	18.29	-	52,226
Aug 7, 2026	18.70	19.00	18.68	18.95	18.29	1.88%	36,361
Aug 6, 2026	18.62	18.75	18.50	18.60	17.95	-0.32%	55,950