Skip to main content
XAI Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
17.41
+0.22 (1.28%)
At close: Jun 26, 2026, 4:00 PM EDT
17.49
+0.08 (0.46%)
After-hours: Jun 26, 2026, 7:42 PM EDT

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.1017.4617.1017.4117.411.28%79,112
Jun 25, 202617.1917.3117.1817.1917.190.12%56,600
Jun 24, 202617.1717.2717.1117.1717.17-57,036
Jun 23, 202617.0517.3017.0517.1717.17-0.06%194,750
Jun 22, 202617.1417.2317.0917.1817.18-0.29%57,115
Jun 18, 202617.1217.3917.0817.2317.230.47%83,796
Jun 17, 202617.4417.5117.1117.1517.15-1.66%159,215
Jun 16, 202617.5417.5717.3717.4417.44-0.63%109,194
Jun 15, 202617.4817.8117.4817.5517.55-0.88%90,025
Jun 12, 202618.0418.0417.8817.9317.710.28%101,438
Jun 11, 202617.8818.0217.8317.8817.66-0.17%87,124
Jun 10, 202618.1518.2017.9117.9117.69-1.34%35,020
Jun 9, 202618.3018.3918.0718.1517.93-0.53%29,992
Jun 8, 202618.0818.3318.0818.2518.021.00%61,527
Jun 5, 202618.1118.3017.9118.0717.84-1.26%59,697
Jun 4, 202618.2518.4918.2018.3018.070.05%62,691
Jun 3, 202618.4718.4918.1818.2918.06-1.03%70,707
Jun 2, 202618.4918.5818.2818.4818.250.11%114,743
Jun 1, 202618.4818.6018.2718.4618.23-0.70%114,465
May 29, 202618.4218.6418.4218.5918.360.81%68,809
May 28, 202618.2718.6418.2718.4418.210.05%38,205
May 27, 202618.5018.5518.3318.4318.20-0.70%59,429
May 26, 202618.8118.8218.5418.5618.33-1.38%110,683
May 22, 202618.9619.0018.7918.8218.58-0.53%45,329
May 21, 202618.8418.9318.6818.9218.680.42%35,863
May 20, 202618.9018.9918.5418.8418.60-0.32%113,160
May 19, 202619.1119.1118.8018.9018.66-0.84%64,809
May 18, 202619.1119.1618.8119.0618.82-0.26%95,926
May 15, 202619.3019.3419.1119.1118.87-0.75%81,207
May 14, 202619.3519.4819.3519.4819.010.72%95,435
May 13, 202619.3019.3719.1519.3418.880.52%70,190
May 12, 202619.3619.3919.2019.2418.78-0.62%80,422
May 11, 202619.1819.4619.1819.3618.900.78%67,798
May 8, 202619.1619.2419.0519.2118.750.95%59,158
May 7, 202619.0119.1618.8519.0318.570.16%57,821
May 6, 202619.0019.1818.7519.0018.540.74%195,846
May 5, 202618.6618.8818.6618.8618.411.13%88,930
May 4, 202618.6518.7618.4218.6518.20-0.59%163,063
May 1, 202618.6518.8918.6518.7618.310.70%157,219
Apr 30, 202618.6018.7418.5218.6318.180.70%176,367
Apr 29, 202618.4018.6518.4018.5018.060.54%99,478
Apr 28, 202618.3818.4918.3318.4017.960.44%96,154
Apr 27, 202618.2218.3818.1618.3217.881.16%53,570
Apr 24, 202618.1718.2318.0818.1117.680.39%46,837
Apr 23, 202618.1718.1717.9618.0417.61-0.22%66,563
Apr 22, 202618.0518.1818.0018.0817.650.17%39,653
Apr 21, 202618.1218.1618.0018.0517.620.39%43,968
Apr 20, 202617.8418.1517.8217.9817.551.18%88,924
Apr 17, 202617.6917.8217.5417.7717.341.54%52,892
Apr 16, 202617.3917.7517.3917.5017.080.23%67,053
Apr 15, 202617.1617.6017.0917.4617.041.07%85,438
Apr 14, 202617.8417.8717.5017.5016.86-1.07%130,315
Apr 13, 202617.6017.8017.5017.6917.040.51%155,186
Apr 10, 202617.4717.7217.4717.6016.96-0.06%43,892
Apr 9, 202617.6017.7717.4017.6116.970.23%173,677
Apr 8, 202617.2217.7317.2217.5716.933.05%120,587
Apr 7, 202616.9017.1616.7517.0516.431.13%78,702
Apr 6, 202616.8816.8916.6516.8616.240.66%85,535
Apr 2, 202616.2816.8916.1816.7516.14-1.87%209,108
Apr 1, 202617.0817.2016.9317.0716.45-0.64%169,096
Mar 31, 202616.7517.2116.7017.1816.552.69%89,215
Mar 30, 202616.8516.8816.5716.7316.12-0.71%76,859
Mar 27, 202617.0017.0316.8216.8516.23-1.00%54,133
Mar 26, 202616.2117.0216.1517.0216.404.29%140,349
Mar 25, 202615.8916.3815.7516.3215.723.55%72,859
Mar 24, 202615.6415.7615.5415.7615.180.38%206,188
Mar 23, 202616.1016.2715.6815.7015.13-1.26%328,709
Mar 20, 202616.3516.5015.9015.9015.32-2.45%172,140
Mar 19, 202615.5516.3015.5016.3015.705.16%189,902
Mar 18, 202615.7515.7515.3515.5014.93-1.27%164,858
Mar 17, 202616.1516.2515.7015.7015.13-3.09%114,759
Mar 16, 202616.0516.3915.8516.2015.612.21%74,407
Mar 13, 202616.6016.7516.1016.1515.27-2.42%85,004
Mar 12, 202617.0517.1916.5516.5515.65-2.07%281,272
Mar 11, 202616.5017.1316.4016.9015.983.05%187,845
Mar 10, 202615.5516.5515.4016.4015.515.47%194,442
Mar 9, 202615.2515.5514.9315.5514.70-0.32%281,299
Mar 6, 202616.3016.3015.5515.6014.75-5.45%397,887
Mar 5, 202616.5016.9016.3016.5015.600.30%173,856
Mar 4, 202616.9016.9316.4016.4515.56-2.66%257,393
Mar 3, 202617.2517.2516.4316.9015.98-1.74%209,844
Mar 2, 202616.5517.6016.5317.2016.262.69%149,032
Feb 27, 202617.4017.4016.5316.7515.84-3.74%306,445
Feb 26, 202617.8518.0017.3517.4016.45-5.43%343,339
Feb 25, 202618.7018.7018.3018.4017.40-1.34%150,468
Feb 24, 202618.7018.8018.6018.6517.64-101,486
Feb 23, 202619.1019.1518.6018.6517.64-2.61%173,455
Feb 20, 202619.4019.4019.0519.1518.11-1.54%109,370
Feb 19, 202619.3519.8019.3519.4518.39-1.52%96,843
Feb 18, 202619.9019.9019.4019.7518.68-0.75%390,746
Feb 17, 202619.8520.0519.7519.9018.82-0.75%223,336
Feb 13, 202620.3520.4020.3020.3518.96-0.49%47,728
Feb 12, 202620.5520.6520.4320.4519.05-0.49%85,818
Feb 11, 202620.5020.6320.1820.5519.151.73%113,659
Feb 10, 202620.8520.8520.2020.2018.82-2.42%141,531
Feb 9, 202620.8520.9720.6020.7019.29-1.43%168,714
Feb 6, 202621.3021.3321.0021.0019.56-0.94%104,097
Feb 5, 202621.7021.7021.1021.2019.75-2.30%142,174
Feb 4, 202621.7521.9021.6521.7020.22-0.23%87,461
Feb 3, 202622.0022.0321.6521.7520.26-1.14%240,366