Skip to main content
logo
XAI Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
19.28
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
19.29
+0.01 (0.05%)
After-hours: Aug 14, 2026, 7:34 PM EDT

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202619.3319.3719.2219.2819.28-59,652
Aug 13, 202619.1619.3919.0819.2819.280.63%85,289
Aug 12, 202619.2919.4819.1119.1619.16-66,053
Aug 11, 202619.0719.2418.8919.1619.161.11%88,909
Aug 10, 202619.0019.3218.9018.9518.95-52,211
Aug 7, 202618.7019.0018.6818.9518.951.88%36,278
Aug 6, 202618.6218.7518.5018.6018.60-0.32%55,447
Aug 5, 202618.8018.8718.6618.6618.66-0.74%43,906
Aug 4, 202618.8018.8618.7118.8018.800.43%79,196
Aug 3, 202618.3818.8118.2418.7218.72-0.48%82,845
Jul 31, 202618.9018.9418.7318.8118.81-0.48%111,021
Jul 30, 202618.5918.9818.4518.9018.902.05%110,855
Jul 29, 202618.9018.9018.4718.5218.52-0.96%65,754
Jul 28, 202618.4518.7518.3718.7018.701.91%202,398
Jul 27, 202617.9418.3717.8818.3518.354.44%147,838
Jul 24, 202617.5517.6617.4017.5717.57-0.40%96,017
Jul 23, 202617.6417.6817.5317.6417.64-0.40%112,995
Jul 22, 202617.4517.7317.4417.7117.711.43%64,593
Jul 21, 202617.5017.5717.4017.4617.460.40%58,769
Jul 20, 202617.0217.5517.0017.3917.391.58%143,557
Jul 17, 202617.2717.2716.9417.1217.12-1.72%138,004
Jul 16, 202617.3117.5017.3117.4217.420.23%71,829
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