XAI Floating Rate & Alternative Income Trust XFLT
15.95 USD -0.03 (-0.19%)
Regular-session close
15.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
15.80 Day range 16.11
15.50 52-week range 24.15
- YTD
- -33.54%
- 1 year
- -33.95%
XFLT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.94 | 16.11 | 15.80 | 15.93 | -0.05 | -0.31% | 101,060 |
| Nov 12, 2026 | 16.02 | 16.10 | 15.77 | 15.98 | -0.03 | -0.19% | 51,400 |
| Nov 11, 2026 | 15.91 | 16.41 | 15.90 | 16.01 | -0.06 | -0.37% | 84,600 |
| Nov 10, 2026 | 16.20 | 16.37 | 16.07 | 16.07 | -0.28 | -1.71% | 52,500 |
| Nov 9, 2026 | 16.11 | 16.48 | 16.11 | 16.35 | +0.13 | +0.80% | 47,300 |
| Nov 6, 2026 | 16.03 | 16.29 | 15.98 | 16.22 | +0.22 | +1.37% | 35,400 |
| Nov 5, 2026 | 16.35 | 16.45 | 16.00 | 16.00 | -0.70 | -4.19% | 75,800 |
| Nov 4, 2026 | 16.59 | 16.90 | 16.44 | 16.70 | +0.11 | +0.66% | 165,900 |
| Nov 3, 2026 | 16.56 | 16.60 | 16.27 | 16.59 | +0.15 | +0.91% | 132,200 |
| Nov 2, 2026 | 16.19 | 17.21 | 16.07 | 16.44 | +0.27 | +1.67% | 226,000 |
| Oct 30, 2026 | 16.06 | 16.25 | 16.02 | 16.17 | +0.13 | +0.81% | 85,100 |
| Oct 29, 2026 | 15.86 | 16.11 | 15.86 | 16.04 | +0.06 | +0.38% | 98,500 |
| Oct 28, 2026 | 16.44 | 16.44 | 15.98 | 15.98 | -0.47 | -2.86% | 202,900 |
| Oct 27, 2026 | 16.55 | 16.65 | 16.42 | 16.45 | -0.01 | -0.06% | 218,600 |
| Oct 26, 2026 | 16.50 | 16.77 | 16.44 | 16.46 | +0.01 | +0.06% | 95,000 |
| Oct 23, 2026 | 17.00 | 17.17 | 16.34 | 16.45 | -0.46 | -2.72% | 446,100 |
| Oct 22, 2026 | 16.87 | 16.93 | 16.81 | 16.91 | -0.12 | -0.70% | 40,500 |
| Oct 21, 2026 | 17.00 | 17.17 | 16.90 | 17.03 | -0.01 | -0.06% | 63,200 |
| Oct 20, 2026 | 17.22 | 17.24 | 16.79 | 17.04 | -0.65 | -3.67% | 142,200 |
| Oct 19, 2026 | 18.17 | 18.17 | 17.52 | 17.69 | -0.52 | -2.86% | 95,300 |
| Oct 16, 2026 | 18.42 | 18.57 | 18.15 | 18.21 | -0.27 | -1.46% | 90,900 |
| Oct 15, 2026 | 18.57 | 18.66 | 18.47 | 18.48 | -0.26 | -1.39% | 46,300 |
| Oct 14, 2026 | 18.75 | 18.85 | 18.63 | 18.74 | -0.10 | -0.53% | 53,100 |
| Oct 13, 2026 | 18.90 | 18.93 | 18.81 | 18.84 | -0.05 | -0.26% | 124,500 |
| Oct 12, 2026 | 18.87 | 18.97 | 18.85 | 18.89 | -0.05 | -0.26% | 108,600 |
| Oct 9, 2026 | 18.98 | 19.08 | 18.85 | 18.94 | -0.05 | -0.26% | 142,700 |
| Oct 8, 2026 | 18.90 | 19.08 | 18.90 | 18.99 | +0.02 | +0.11% | 239,700 |
| Oct 7, 2026 | 19.10 | 19.14 | 18.93 | 18.97 | -0.16 | -0.84% | 174,800 |
| Oct 6, 2026 | 19.23 | 19.30 | 19.11 | 19.13 | -0.17 | -0.88% | 190,900 |
| Oct 5, 2026 | 19.32 | 19.34 | 19.16 | 19.30 | -0.01 | -0.05% | 113,900 |
| Oct 2, 2026 | 19.26 | 19.49 | 19.12 | 19.31 | +0.13 | +0.68% | 109,000 |
| Oct 1, 2026 | 19.28 | 19.43 | 19.11 | 19.18 | -0.04 | -0.21% | 92,200 |
| Sep 30, 2026 | 19.18 | 19.47 | 19.16 | 19.22 | +0.07 | +0.37% | 46,700 |
| Sep 29, 2026 | 19.16 | 19.37 | 19.13 | 19.15 | -0.01 | -0.05% | 144,100 |
| Sep 28, 2026 | 19.26 | 19.26 | 19.16 | 19.16 | -0.11 | -0.57% | 32,000 |
| Sep 25, 2026 | 19.50 | 19.50 | 19.23 | 19.27 | -0.09 | -0.46% | 29,400 |
| Sep 24, 2026 | 19.42 | 19.48 | 19.30 | 19.36 | -0.06 | -0.31% | 52,700 |
| Sep 23, 2026 | 19.42 | 19.54 | 19.39 | 19.42 | -0.09 | -0.46% | 93,800 |
| Sep 22, 2026 | 19.57 | 19.59 | 19.39 | 19.51 | -0.06 | -0.31% | 117,600 |
| Sep 21, 2026 | 19.43 | 19.60 | 19.43 | 19.57 | +0.34 | +1.77% | 200,000 |
| Sep 18, 2026 | 19.40 | 19.40 | 19.18 | 19.23 | -0.09 | -0.47% | 56,600 |
| Sep 17, 2026 | 19.19 | 19.38 | 19.16 | 19.32 | +0.13 | +0.68% | 55,900 |
| Sep 16, 2026 | 19.14 | 19.29 | 19.10 | 19.19 | +0.06 | +0.31% | 61,000 |
| Sep 15, 2026 | 19.11 | 19.24 | 19.02 | 19.13 | -0.18 | -0.93% | 79,200 |
| Sep 14, 2026 | 19.60 | 19.60 | 19.25 | 19.31 | -0.21 | -1.08% | 49,700 |
| Sep 11, 2026 | 19.53 | 19.60 | 19.35 | 19.52 | +0.17 | +0.88% | 67,000 |
| Sep 10, 2026 | 19.25 | 19.50 | 19.25 | 19.35 | -0.03 | -0.15% | 71,100 |
| Sep 9, 2026 | 19.40 | 19.40 | 19.25 | 19.38 | +0.02 | +0.10% | 41,900 |
| Sep 8, 2026 | 19.52 | 19.55 | 19.26 | 19.36 | -0.09 | -0.46% | 60,800 |
| Sep 4, 2026 | 19.01 | 19.52 | 18.97 | 19.45 | +0.48 | +2.53% | 49,400 |
| Sep 3, 2026 | 18.86 | 18.99 | 18.86 | 18.97 | +0.04 | +0.21% | 33,300 |
| Sep 2, 2026 | 18.90 | 19.02 | 18.78 | 18.93 | +0.02 | +0.11% | 34,400 |
| Sep 1, 2026 | 18.67 | 19.05 | 18.61 | 18.91 | +0.05 | +0.27% | 88,900 |
| Aug 31, 2026 | 19.31 | 19.31 | 18.67 | 18.86 | -0.41 | -2.13% | 152,000 |
| Aug 28, 2026 | 19.52 | 19.52 | 19.16 | 19.27 | -0.14 | -0.72% | 39,600 |
| Aug 27, 2026 | 19.43 | 19.45 | 19.34 | 19.41 | +0.01 | +0.05% | 46,300 |
| Aug 26, 2026 | 19.48 | 19.50 | 19.38 | 19.40 | -0.06 | -0.31% | 50,800 |
| Aug 25, 2026 | 19.62 | 19.63 | 19.29 | 19.46 | -0.13 | -0.66% | 58,900 |
| Aug 24, 2026 | 19.42 | 19.61 | 19.42 | 19.59 | +0.10 | +0.51% | 98,500 |
| Aug 21, 2026 | 19.43 | 19.51 | 19.37 | 19.49 | +0.09 | +0.46% | 55,300 |
| Aug 20, 2026 | 19.42 | 19.46 | 19.36 | 19.40 | +0.01 | +0.05% | 53,800 |
| Aug 19, 2026 | 19.39 | 19.48 | 19.31 | 19.39 | +0.05 | +0.26% | 34,000 |
| Aug 18, 2026 | 19.44 | 19.44 | 18.90 | 19.34 | +0.03 | +0.16% | 61,000 |
| Aug 17, 2026 | 19.14 | 19.39 | 19.11 | 19.31 | +0.03 | +0.16% | 86,900 |
| Aug 14, 2026 | 19.33 | 19.37 | 19.22 | 19.28 | 0.00 | 0.00% | 59,700 |
65 days, newest first. Daily bars as drawn on the XFLT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.