Skip to main content
logo
XAI Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
17.38
-0.12 (-0.66%)
At close: Jul 15, 2026, 4:00 PM EDT
17.38
0.00 (0.00%)
Pre-market: Jul 16, 2026, 4:01 AM EDT

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202617.4717.6417.3017.3817.38-0.66%95,615
Jul 14, 202617.7917.9417.7017.7217.50-0.11%63,340
Jul 13, 202618.0018.0717.6717.7417.51-1.61%75,231
Jul 10, 202617.9118.1017.8918.0317.800.67%261,710
Jul 9, 202617.9518.1017.7917.9117.680.45%74,316
Jul 8, 202617.7617.9517.6817.8317.60-0.11%65,776
Jul 7, 202617.7417.9517.6317.8517.62-71,527
Jul 6, 202617.6717.9817.5117.8517.620.34%109,090
Jul 2, 202617.6517.9017.5617.7917.560.79%64,888
Jul 1, 202617.7217.7517.4517.6517.430.57%65,503
Jun 30, 202617.5717.7417.4017.5517.33-0.62%114,826
Jun 29, 202617.5517.7517.4317.6617.441.44%62,773
Jun 26, 202617.1017.4617.1017.4117.191.28%84,318
Jun 25, 202617.1917.3117.1817.1916.970.12%56,600
Jun 24, 202617.1717.2717.1117.1716.95-57,036
Jun 23, 202617.0517.3017.0517.1716.95-0.06%194,757
Jun 22, 202617.1417.2317.0917.1816.96-0.29%57,217
Jun 18, 202617.1217.3917.0817.2317.010.47%83,798
Jun 17, 202617.4417.5117.1117.1516.93-1.66%159,217
Jun 16, 202617.5417.5717.3717.4417.22-0.63%109,246
Jun 15, 202617.4817.8117.4817.5517.33-0.88%90,025
Jun 12, 202618.0418.0417.8817.9317.480.28%101,438
Jun 11, 202617.8818.0217.8317.8817.43-0.17%87,124
Jun 10, 202618.1518.2017.9117.9117.46-1.34%35,020
Jun 9, 202618.3018.3918.0718.1517.70-0.53%29,992
Jun 8, 202618.0818.3318.0818.2517.791.00%61,527
Jun 5, 202618.1118.3017.9118.0717.62-1.26%59,697
Jun 4, 202618.2518.4918.2018.3017.840.05%62,691
Jun 3, 202618.4718.4918.1818.2917.83-1.03%70,707
Jun 2, 202618.4918.5818.2818.4818.020.11%114,743
Jun 1, 202618.4818.6018.2718.4618.00-0.70%114,465
May 29, 202618.4218.6418.4218.5918.120.81%68,809
May 28, 202618.2718.6418.2718.4417.980.05%38,205
May 27, 202618.5018.5518.3318.4317.97-0.70%59,429
May 26, 202618.8118.8218.5418.5618.09-1.38%110,683
May 22, 202618.9619.0018.7918.8218.35-0.53%45,329
May 21, 202618.8418.9318.6818.9218.450.42%35,863
May 20, 202618.9018.9918.5418.8418.37-0.32%113,160
May 19, 202619.1119.1118.8018.9018.43-0.84%64,809
May 18, 202619.1119.1618.8119.0618.58-0.26%95,926
May 15, 202619.3019.3419.1119.1118.63-0.75%81,207
May 14, 202619.3519.4819.3519.4818.770.72%95,435
May 13, 202619.3019.3719.1519.3418.640.52%70,190
May 12, 202619.3619.3919.2019.2418.54-0.62%80,422
May 11, 202619.1819.4619.1819.3618.660.78%67,798
May 8, 202619.1619.2419.0519.2118.510.95%59,158
May 7, 202619.0119.1618.8519.0318.340.16%57,821
May 6, 202619.0019.1818.7519.0018.310.74%195,846
May 5, 202618.6618.8818.6618.8618.171.13%88,930
May 4, 202618.6518.7618.4218.6517.97-0.59%163,063