XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
3.095
-0.025 (-0.80%)
At close: Mar 9, 2026, 4:00 PM EDT
3.110
+0.015 (0.48%)
After-hours: Mar 9, 2026, 4:00 PM EDT
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.05 | 3.11 | 2.99 | 3.10 | - | -0.80% | 1,385,069 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.11 | 3.12 | 3.12 | -5.45% | 1,983,288 |
| Mar 5, 2026 | 3.30 | 3.38 | 3.26 | 3.30 | 3.30 | 0.30% | 868,657 |
| Mar 4, 2026 | 3.38 | 3.39 | 3.28 | 3.29 | 3.29 | -2.66% | 1,278,174 |
| Mar 3, 2026 | 3.45 | 3.45 | 3.29 | 3.38 | 3.38 | -1.74% | 1,044,003 |
| Mar 2, 2026 | 3.31 | 3.52 | 3.31 | 3.44 | 3.44 | 2.69% | 745,009 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.31 | 3.35 | 3.35 | -3.74% | 1,530,177 |
| Feb 26, 2026 | 3.57 | 3.60 | 3.47 | 3.48 | 3.48 | -5.43% | 1,715,594 |
| Feb 25, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -1.34% | 751,609 |
| Feb 24, 2026 | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | - | 505,802 |
| Feb 23, 2026 | 3.82 | 3.83 | 3.72 | 3.73 | 3.73 | -2.61% | 867,231 |
| Feb 20, 2026 | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -1.54% | 546,426 |
| Feb 19, 2026 | 3.87 | 3.96 | 3.87 | 3.89 | 3.89 | -1.52% | 478,778 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.88 | 3.95 | 3.95 | -0.75% | 1,953,122 |
| Feb 17, 2026 | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | -2.21% | 1,115,538 |
| Feb 13, 2026 | 4.07 | 4.08 | 4.06 | 4.07 | 4.01 | -0.49% | 238,640 |
| Feb 12, 2026 | 4.11 | 4.13 | 4.09 | 4.09 | 4.03 | -0.49% | 429,094 |
| Feb 11, 2026 | 4.10 | 4.13 | 4.04 | 4.11 | 4.05 | 1.73% | 568,295 |
| Feb 10, 2026 | 4.17 | 4.17 | 4.04 | 4.04 | 3.98 | -2.42% | 707,659 |
| Feb 9, 2026 | 4.17 | 4.19 | 4.12 | 4.14 | 4.08 | -1.43% | 843,570 |
| Feb 6, 2026 | 4.26 | 4.27 | 4.20 | 4.20 | 4.14 | -0.94% | 520,486 |
| Feb 5, 2026 | 4.34 | 4.34 | 4.22 | 4.24 | 4.18 | -2.30% | 710,873 |
| Feb 4, 2026 | 4.35 | 4.38 | 4.33 | 4.34 | 4.28 | -0.23% | 437,308 |
| Feb 3, 2026 | 4.40 | 4.41 | 4.33 | 4.35 | 4.29 | -1.14% | 1,201,830 |
| Feb 2, 2026 | 4.45 | 4.45 | 4.39 | 4.40 | 4.34 | -2.00% | 828,667 |
| Jan 30, 2026 | 4.54 | 4.54 | 4.46 | 4.49 | 4.42 | -0.88% | 926,704 |
| Jan 29, 2026 | 4.55 | 4.56 | 4.52 | 4.53 | 4.46 | -0.66% | 399,940 |
| Jan 28, 2026 | 4.55 | 4.58 | 4.53 | 4.56 | 4.49 | - | 334,584 |
| Jan 27, 2026 | 4.59 | 4.60 | 4.56 | 4.56 | 4.49 | -0.65% | 296,010 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.52 | -0.43% | 367,510 |
| Jan 23, 2026 | 4.60 | 4.62 | 4.60 | 4.61 | 4.54 | -0.22% | 287,891 |
| Jan 22, 2026 | 4.60 | 4.65 | 4.60 | 4.62 | 4.55 | 0.22% | 284,448 |
| Jan 21, 2026 | 4.62 | 4.62 | 4.59 | 4.61 | 4.54 | 0.88% | 192,642 |
| Jan 20, 2026 | 4.62 | 4.63 | 4.56 | 4.57 | 4.50 | -1.30% | 503,143 |
| Jan 16, 2026 | 4.65 | 4.68 | 4.59 | 4.63 | 4.56 | -0.43% | 418,531 |
| Jan 15, 2026 | 4.66 | 4.74 | 4.65 | 4.65 | 4.58 | -2.11% | 590,085 |
| Jan 14, 2026 | 4.75 | 4.77 | 4.74 | 4.75 | 4.62 | - | 377,684 |
| Jan 13, 2026 | 4.74 | 4.75 | 4.68 | 4.75 | 4.62 | 1.06% | 337,849 |
| Jan 12, 2026 | 4.70 | 4.71 | 4.66 | 4.70 | 4.57 | - | 479,529 |
| Jan 9, 2026 | 4.69 | 4.73 | 4.68 | 4.70 | 4.57 | -0.21% | 316,786 |
| Jan 8, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.58 | 0.43% | 221,116 |
| Jan 7, 2026 | 4.75 | 4.76 | 4.69 | 4.69 | 4.56 | -1.05% | 260,674 |
| Jan 6, 2026 | 4.72 | 4.74 | 4.71 | 4.74 | 4.61 | 0.85% | 353,871 |
| Jan 5, 2026 | 4.60 | 4.72 | 4.59 | 4.70 | 4.57 | -1.05% | 829,471 |
| Jan 2, 2026 | 4.77 | 4.82 | 4.69 | 4.75 | 4.62 | -1.04% | 596,812 |
| Dec 31, 2025 | 4.75 | 4.83 | 4.72 | 4.80 | 4.67 | 1.05% | 1,048,201 |
| Dec 30, 2025 | 4.65 | 4.75 | 4.62 | 4.75 | 4.62 | 2.81% | 819,422 |
| Dec 29, 2025 | 4.66 | 4.66 | 4.61 | 4.62 | 4.49 | -0.86% | 638,258 |
| Dec 26, 2025 | 4.64 | 4.67 | 4.63 | 4.66 | 4.53 | 0.65% | 511,669 |
| Dec 24, 2025 | 4.62 | 4.63 | 4.61 | 4.63 | 4.50 | 0.22% | 356,932 |
| Dec 23, 2025 | 4.58 | 4.62 | 4.56 | 4.62 | 4.49 | 0.43% | 545,360 |
| Dec 22, 2025 | 4.60 | 4.62 | 4.57 | 4.60 | 4.47 | 0.22% | 504,797 |
| Dec 19, 2025 | 4.59 | 4.61 | 4.57 | 4.59 | 4.47 | 0.22% | 444,796 |
| Dec 18, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.46 | 0.44% | 568,291 |
| Dec 17, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.44 | -0.65% | 534,186 |
| Dec 16, 2025 | 4.63 | 4.63 | 4.56 | 4.59 | 4.47 | -0.65% | 798,193 |
| Dec 15, 2025 | 4.52 | 4.65 | 4.50 | 4.62 | 4.49 | 0.43% | 1,181,442 |
| Dec 12, 2025 | 4.54 | 4.62 | 4.52 | 4.60 | 4.41 | 1.32% | 1,556,445 |
| Dec 11, 2025 | 4.57 | 4.60 | 4.52 | 4.54 | 4.35 | -0.66% | 1,100,168 |
| Dec 10, 2025 | 4.58 | 4.63 | 4.56 | 4.57 | 4.38 | -1.08% | 1,166,009 |
| Dec 9, 2025 | 4.57 | 4.64 | 4.57 | 4.62 | 4.43 | 0.65% | 566,461 |
| Dec 8, 2025 | 4.60 | 4.61 | 4.55 | 4.59 | 4.40 | 0.22% | 642,285 |
| Dec 5, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.39 | -0.65% | 897,084 |
| Dec 4, 2025 | 4.61 | 4.63 | 4.57 | 4.61 | 4.42 | -0.43% | 602,546 |
| Dec 3, 2025 | 4.60 | 4.65 | 4.59 | 4.63 | 4.44 | 0.22% | 560,817 |
| Dec 2, 2025 | 4.60 | 4.63 | 4.56 | 4.62 | 4.43 | 0.43% | 988,968 |
| Dec 1, 2025 | 4.64 | 4.65 | 4.58 | 4.60 | 4.41 | -1.50% | 839,296 |
| Nov 28, 2025 | 4.59 | 4.67 | 4.59 | 4.67 | 4.47 | 1.30% | 433,918 |
| Nov 26, 2025 | 4.59 | 4.64 | 4.58 | 4.61 | 4.42 | 0.22% | 608,364 |
| Nov 25, 2025 | 4.56 | 4.60 | 4.50 | 4.60 | 4.41 | 1.55% | 1,350,275 |
| Nov 24, 2025 | 4.50 | 4.55 | 4.45 | 4.53 | 4.34 | 1.34% | 1,595,011 |
| Nov 21, 2025 | 4.45 | 4.49 | 4.41 | 4.47 | 4.28 | 0.68% | 941,467 |
| Nov 20, 2025 | 4.49 | 4.52 | 4.43 | 4.44 | 4.25 | -0.67% | 1,141,292 |
| Nov 19, 2025 | 4.56 | 4.57 | 4.46 | 4.47 | 4.28 | -1.97% | 1,223,503 |
| Nov 18, 2025 | 4.63 | 4.64 | 4.55 | 4.56 | 4.37 | -1.94% | 1,034,708 |
| Nov 17, 2025 | 4.69 | 4.69 | 4.61 | 4.65 | 4.45 | -2.52% | 970,099 |
| Nov 14, 2025 | 4.81 | 4.85 | 4.77 | 4.77 | 4.50 | -1.24% | 548,026 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.78 | 4.83 | 4.56 | -0.62% | 654,155 |
| Nov 12, 2025 | 4.85 | 4.88 | 4.81 | 4.86 | 4.59 | - | 497,527 |
| Nov 11, 2025 | 4.86 | 4.88 | 4.83 | 4.86 | 4.59 | -0.61% | 489,220 |
| Nov 10, 2025 | 4.91 | 4.93 | 4.87 | 4.89 | 4.62 | -0.61% | 704,551 |
| Nov 7, 2025 | 4.94 | 4.96 | 4.91 | 4.92 | 4.64 | -0.20% | 515,967 |
| Nov 6, 2025 | 4.97 | 4.98 | 4.92 | 4.93 | 4.65 | -0.20% | 402,173 |
| Nov 5, 2025 | 4.96 | 4.96 | 4.93 | 4.94 | 4.66 | -0.40% | 466,184 |
| Nov 4, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.68 | 0.61% | 1,035,111 |
| Nov 3, 2025 | 4.92 | 4.95 | 4.89 | 4.93 | 4.65 | -0.40% | 649,304 |
| Oct 31, 2025 | 4.95 | 4.97 | 4.92 | 4.95 | 4.67 | 0.61% | 485,716 |
| Oct 30, 2025 | 4.94 | 4.94 | 4.91 | 4.92 | 4.64 | 0.20% | 281,311 |
| Oct 29, 2025 | 4.90 | 4.94 | 4.90 | 4.91 | 4.63 | -0.61% | 529,762 |
| Oct 28, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.66 | -0.40% | 364,533 |
| Oct 27, 2025 | 4.99 | 5.02 | 4.95 | 4.96 | 4.68 | -1.20% | 435,013 |
| Oct 24, 2025 | 4.95 | 5.02 | 4.94 | 5.02 | 4.74 | 1.83% | 540,075 |
| Oct 23, 2025 | 4.90 | 4.94 | 4.89 | 4.93 | 4.65 | - | 485,706 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.88 | 4.93 | 4.65 | 0.82% | 434,110 |
| Oct 21, 2025 | 4.75 | 4.89 | 4.73 | 4.89 | 4.62 | 0.82% | 832,927 |
| Oct 20, 2025 | 4.91 | 4.91 | 4.77 | 4.85 | 4.58 | -1.02% | 1,567,514 |
| Oct 17, 2025 | 4.91 | 4.93 | 4.82 | 4.90 | 4.63 | -0.41% | 940,853 |
| Oct 16, 2025 | 4.97 | 4.98 | 4.89 | 4.92 | 4.64 | -1.17% | 962,029 |
| Oct 15, 2025 | 5.03 | 5.03 | 4.95 | 4.98 | 4.70 | -2.58% | 1,016,980 |
| Oct 14, 2025 | 5.15 | 5.15 | 5.10 | 5.11 | 4.76 | -0.78% | 410,546 |