Register for real-time alerts, custom portfolio, and market movers
XFLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.02 | 0.01 | 0.14% | 7.01 | 7.065 | 7.0062 | 350,418 |
| Apr 25 2024 | 7.01 | 0.03 | 0.43% | 6.985 | 7.07 | 6.965 | 469,695 |
| Apr 24 2024 | 6.98 | -0.01 | -0.14% | 7.00 | 7.0072 | 6.97 | 343,449 |
| Apr 23 2024 | 6.99 | 0.02 | 0.29% | 6.97 | 6.99 | 6.96 | 266,218 |
| Apr 22 2024 | 6.97 | -0.02 | -0.29% | 6.98 | 6.99 | 6.96 | 381,627 |
| Apr 19 2024 | 6.99 | 0.00 | 0.00% | 7.00 | 7.01 | 6.97 | 440,956 |
| Apr 18 2024 | 6.99 | -0.11 | -1.55% | 7.05 | 7.05 | 6.99 | 562,100 |
| Apr 17 2024 | 7.10 | 0.10 | 1.43% | 7.00 | 7.13 | 6.98 | 653,732 |
| Apr 16 2024 | 7.00 | 0.00 | 0.00% | 6.9901 | 7.00 | 6.93 | 293,252 |
| Apr 15 2024 | 7.00 | -0.05 | -0.64% | 7.07 | 7.0747 | 6.95 | 583,641 |
| Apr 12 2024 | 7.045 | -0.09 | -1.19% | 7.05 | 7.06 | 7.035 | 319,287 |
| Apr 11 2024 | 7.13 | 0.03 | 0.42% | 7.10 | 7.13 | 7.08 | 646,313 |
| Apr 10 2024 | 7.10 | -0.03 | -0.42% | 7.13 | 7.14 | 7.09 | 420,701 |
| Apr 09 2024 | 7.13 | 0.03 | 0.42% | 7.14 | 7.15 | 7.105 | 463,334 |
| Apr 08 2024 | 7.10 | -0.01 | -0.14% | 7.11 | 7.1399 | 7.09 | 365,511 |
| Apr 05 2024 | 7.11 | 0.01 | 0.14% | 7.12 | 7.13 | 7.10 | 328,152 |
| Apr 04 2024 | 7.10 | -0.03 | -0.42% | 7.13 | 7.16 | 7.09 | 348,156 |
| Apr 03 2024 | 7.13 | 0.03 | 0.42% | 7.09 | 7.13 | 7.09 | 318,638 |
| Apr 02 2024 | 7.10 | -0.01 | -0.14% | 7.10 | 7.12 | 7.09 | 240,076 |
| Apr 01 2024 | 7.11 | 0.02 | 0.28% | 7.10 | 7.12 | 7.08 | 353,224 |
| Mar 28 2024 | 7.09 | -0.01 | -0.14% | 7.10 | 7.11 | 7.07 | 406,248 |
| Mar 27 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.11 | 7.07 | 240,147 |
| Mar 26 2024 | 7.10 | 0.01 | 0.14% | 7.10 | 7.14 | 7.085 | 488,972 |
| Mar 25 2024 | 7.09 | 0.03 | 0.42% | 7.08 | 7.10 | 7.07 | 306,056 |
| Mar 22 2024 | 7.06 | -0.03 | -0.42% | 7.10 | 7.10 | 7.06 | 269,028 |
| Mar 21 2024 | 7.09 | 0.00 | 0.00% | 7.10 | 7.10 | 7.06 | 369,715 |
| Mar 20 2024 | 7.09 | 0.05 | 0.71% | 7.06 | 7.09 | 7.04 | 360,617 |
| Mar 19 2024 | 7.04 | 0.03 | 0.43% | 7.05 | 7.05 | 6.99 | 250,838 |
| Mar 18 2024 | 7.01 | -0.06 | -0.85% | 7.07 | 7.08 | 7.00 | 385,821 |
| Mar 15 2024 | 7.07 | -0.01 | -0.14% | 7.09 | 7.09 | 7.05 | 188,688 |
| Mar 14 2024 | 7.08 | -0.05 | -0.70% | 7.00 | 7.08 | 7.00 | 413,140 |
| Mar 13 2024 | 7.13 | 0.00 | 0.00% | 7.14 | 7.15 | 7.10 | 401,649 |
| Mar 12 2024 | 7.13 | -0.01 | -0.14% | 7.14 | 7.14 | 7.0601 | 647,789 |
| Mar 11 2024 | 7.14 | -0.01 | -0.14% | 7.15 | 7.16 | 7.11 | 408,839 |
| Mar 08 2024 | 7.15 | 0.00 | 0.00% | 7.16 | 7.165 | 7.13 | 393,876 |
| Mar 07 2024 | 7.15 | -0.01 | -0.14% | 7.16 | 7.17 | 7.14 | 510,157 |
| Mar 06 2024 | 7.16 | 0.01 | 0.14% | 7.16 | 7.17 | 7.13 | 590,659 |
| Mar 05 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.12 | 395,903 |
| Mar 04 2024 | 7.15 | 0.04 | 0.56% | 7.12 | 7.15 | 7.105 | 694,737 |
| Mar 01 2024 | 7.11 | -0.01 | -0.14% | 7.12 | 7.13 | 7.08 | 458,046 |
| Feb 29 2024 | 7.12 | 0.00 | 0.00% | 7.13 | 7.14 | 7.11 | 342,585 |
| Feb 28 2024 | 7.12 | 0.01 | 0.14% | 7.16 | 7.16 | 7.11 | 192,597 |
| Feb 27 2024 | 7.11 | 0.01 | 0.14% | 7.11 | 7.12 | 7.08 | 201,539 |
| Feb 26 2024 | 7.10 | 0.01 | 0.14% | 7.12 | 7.12 | 7.08 | 393,327 |
| Feb 23 2024 | 7.09 | 0.03 | 0.42% | 7.10 | 7.10 | 7.05 | 325,016 |
| Feb 22 2024 | 7.06 | -0.11 | -1.53% | 7.19 | 7.1963 | 7.03 | 725,447 |
| Feb 21 2024 | 7.17 | -0.09 | -1.24% | 7.25 | 7.25 | 7.15 | 195,301 |
| Feb 20 2024 | 7.26 | 0.06 | 0.83% | 7.22 | 7.27 | 7.20 | 229,353 |
| Feb 16 2024 | 7.20 | -0.05 | -0.69% | 7.22 | 7.26 | 7.18 | 275,098 |
| Feb 15 2024 | 7.25 | -0.18 | -2.42% | 7.43 | 7.43 | 7.24 | 738,119 |
| Feb 14 2024 | 7.43 | -0.03 | -0.40% | 7.45 | 7.46 | 7.41 | 130,520 |
| Feb 13 2024 | 7.46 | -0.14 | -1.84% | 7.56 | 7.575 | 7.435 | 423,977 |
| Feb 12 2024 | 7.60 | 0.09 | 1.20% | 7.55 | 7.7367 | 7.535 | 423,428 |
| Feb 09 2024 | 7.51 | -0.08 | -1.05% | 7.60 | 7.61 | 7.51 | 259,856 |
| Feb 08 2024 | 7.59 | -0.14 | -1.81% | 7.75 | 7.75 | 7.575 | 444,713 |
| Feb 07 2024 | 7.73 | 0.12 | 1.58% | 7.63 | 7.76 | 7.515 | 666,030 |
| Feb 06 2024 | 7.61 | 0.14 | 1.87% | 7.48 | 7.68 | 7.46 | 393,481 |
| Feb 05 2024 | 7.47 | 0.05 | 0.67% | 7.42 | 7.4803 | 7.4021 | 249,489 |
| Feb 02 2024 | 7.42 | -0.17 | -2.24% | 7.36 | 7.48 | 7.31 | 625,222 |
| Feb 01 2024 | 7.59 | 0.11 | 1.47% | 7.56 | 7.745 | 7.535 | 634,841 |
| Jan 31 2024 | 7.48 | 0.12 | 1.63% | 7.40 | 7.48 | 7.36 | 316,371 |
| Jan 30 2024 | 7.36 | 0.11 | 1.52% | 7.27 | 7.38 | 7.23 | 346,669 |
| Jan 29 2024 | 7.25 | 0.01 | 0.14% | 7.21 | 7.26 | 7.21 | 204,549 |
