Stockscreener 앱 받기
18.21
1.46%
-0.27
Xai Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $18.57 | $18.15 | $0.4149 | 90,859.0 | -1.46% |
| 2026-10-15 | $18.66 | $18.47 | $0.19 | 46,266.0 | -1.39% |
| 2026-10-14 | $18.85 | $18.63 | $0.22 | 53,120.0 | -0.53% |
| 2026-10-13 | $18.93 | $18.80 | $0.13 | 124,495.0 | -0.26% |
| 2026-10-12 | $18.97 | $18.85 | $0.122 | 108,564.0 | -0.26% |
| 2026-10-09 | $19.09 | $18.85 | $0.235 | 142,749.0 | -0.26% |
| 2026-10-08 | $19.08 | $18.90 | $0.1799 | 239,729.0 | +0.11% |
| 2026-10-07 | $19.14 | $18.93 | $0.21 | 174,792.0 | -0.84% |
| 2026-10-06 | $19.30 | $19.11 | $0.1858 | 190,851.0 | -0.88% |
| 2026-10-05 | $19.34 | $19.16 | $0.18 | 113,898.0 | -0.05% |
| 2026-10-02 | $19.49 | $19.12 | $0.37 | 109,056.0 | +0.68% |
| 2026-10-01 | $19.43 | $19.11 | $0.32 | 92,215.0 | -0.21% |
| 2026-09-30 | $19.47 | $19.16 | $0.3134 | 46,678.0 | +0.37% |
| 2026-09-29 | $19.37 | $19.12 | $0.2475 | 144,068.0 | -0.05% |
| 2026-09-28 | $19.26 | $19.16 | $0.10 | 31,976.0 | -0.57% |
| 2026-09-25 | $19.50 | $19.23 | $0.27 | 29,421.0 | -0.46% |
| 2026-09-24 | $19.48 | $19.30 | $0.1833 | 52,656.0 | -0.31% |
| 2026-09-23 | $19.54 | $19.39 | $0.1531 | 93,809.0 | -0.46% |
| 2026-09-22 | $19.59 | $19.39 | $0.205 | 117,573.0 | -0.31% |
| 2026-09-21 | $19.60 | $19.43 | $0.17 | 200,040.0 | +1.77% |
| 2026-09-18 | $19.40 | $19.18 | $0.2199 | 65,062.0 | -0.47% |
Xai Floating Rate Alternative Income Trust 주식 (XFLT) 연도별 가격 이력
이 심층 분석에서는 Xai Floating Rate Alternative Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XFLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xai Floating Rate Alternative Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xai Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $19.49 | $18.15 | $1.34 | 1,486,594.0 | -5.25% |
| 2026-09 | $19.60 | $18.61 | $0.99 | 1,473,814.0 | +1.91% |
| 2026-08 | $19.63 | $18.23 | $1.39 | 1,389,018.0 | +0.27% |
| 2026-07 | $18.98 | $16.94 | $2.04 | 2,273,048.0 | +7.18% |
| 2026-06 | $18.60 | $17.05 | $1.55 | 1,807,227.0 | -5.59% |
| 2026-05 | $19.48 | $18.27 | $1.21 | 1,749,312.0 | -0.21% |
| 2026-04 | $18.74 | $16.18 | $2.56 | 2,083,006.0 | +8.44% |
| 2026-03 | $17.60 | $14.93 | $2.68 | 3,902,263.0 | +2.57% |
| 2026-02 | $22.27 | $16.52 | $5.74 | 3,192,776.0 | -25.39% |
| 2026-01 | $24.10 | $22.30 | $1.80 | 1,675,056.0 | -6.46% |
Xai Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.75 | $22.50 | $1.25 | 3,164,684.0 | +1.71% |
| 2025-11 | $24.90 | $22.02 | $2.88 | 3,052,171.0 | -5.66% |
| 2025-10 | $26.55 | $23.66 | $2.89 | 2,799,330.0 | -6.60% |
| 2025-09 | $28.50 | $26.20 | $2.30 | 2,314,308.0 | -4.68% |
| 2025-08 | $28.05 | $27.00 | $1.05 | 2,249,002.0 | -0.36% |
| 2025-07 | $28.60 | $27.07 | $1.53 | 2,199,878.0 | -1.24% |
| 2025-06 | $29.30 | $27.25 | $2.05 | 1,768,704.0 | -2.42% |
| 2025-05 | $29.00 | $27.85 | $1.15 | 1,559,883.0 | +2.66% |
| 2025-04 | $29.80 | $23.80 | $6.00 | 2,254,678.0 | -4.57% |
| 2025-03 | $32.25 | $29.45 | $2.80 | 2,211,414.0 | -7.66% |
| 2025-02 | $33.20 | $31.70 | $1.50 | 2,172,040.0 | -2.29% |
| 2025-01 | $33.95 | $31.50 | $2.45 | 2,780,879.0 | -1.36% |
Xai Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.80 | $31.45 | $4.35 | 3,785,017.0 | -5.67% |
| 2024-11 | $35.35 | $34.30 | $1.05 | 2,384,315.0 | +1.88% |
| 2024-10 | $34.65 | $33.80 | $0.85 | 2,468,974.0 | +1.47% |
| 2024-09 | $34.70 | $33.85 | $0.85 | 1,939,737.0 | -1.02% |
| 2024-08 | $35.60 | $32.65 | $2.95 | 2,169,867.0 | -2.41% |
| 2024-07 | $35.80 | $34.75 | $1.05 | 2,137,358.0 | +0.14% |
| 2024-06 | $36.50 | $35.15 | $1.35 | 1,786,389.0 | -0.56% |
| 2024-05 | $36.00 | $35.14 | $0.8645 | 1,787,479.0 | +1.00% |
| 2024-04 | $35.80 | $34.65 | $1.15 | 1,757,409.0 | -0.99% |
| 2024-03 | $35.85 | $34.95 | $0.90 | 1,639,004.0 | -0.42% |
| 2024-02 | $38.80 | $35.15 | $3.65 | 1,575,924.0 | -4.81% |
| 2024-01 | $37.40 | $35.50 | $1.90 | 936,295.0 | +4.76% |
0.24%
0.38%
자본화:
|
볼륨(24시간):