Stockscreener 앱 받기
4.695
0.25%
-0.015
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $4.70 | $4.68 | $0.02 | 87,366.0 | -0.21% |
| 2026-01-08 | $4.71 | $4.70 | $0.010 | 220,781.0 | +0.43% |
| 2026-01-07 | $4.76 | $4.69 | $0.07 | 260,359.0 | -1.05% |
| 2026-01-06 | $4.74 | $4.71 | $0.0316 | 353,169.0 | +0.85% |
| 2026-01-05 | $4.72 | $4.59 | $0.1299 | 827,556.0 | -1.05% |
| 2026-01-02 | $4.82 | $4.69 | $0.1299 | 570,656.0 | -1.04% |
| 2025-12-31 | $4.83 | $4.72 | $0.1079 | 1,047,874.0 | +1.05% |
| 2025-12-30 | $4.75 | $4.62 | $0.1299 | 818,770.0 | +2.81% |
| 2025-12-29 | $4.66 | $4.61 | $0.055 | 637,379.0 | -0.86% |
| 2025-12-26 | $4.67 | $4.63 | $0.04 | 507,632.0 | +0.65% |
| 2025-12-24 | $4.63 | $4.61 | $0.025 | 356,632.0 | +0.22% |
| 2025-12-23 | $4.62 | $4.56 | $0.06 | 545,258.0 | +0.43% |
| 2025-12-22 | $4.62 | $4.57 | $0.045 | 504,228.0 | +0.22% |
| 2025-12-19 | $4.61 | $4.57 | $0.035 | 444,531.0 | +0.22% |
| 2025-12-18 | $4.61 | $4.58 | $0.025 | 568,133.0 | +0.44% |
| 2025-12-17 | $4.61 | $4.56 | $0.05 | 531,831.0 | -0.65% |
| 2025-12-16 | $4.63 | $4.56 | $0.07 | 792,288.0 | -0.65% |
| 2025-12-15 | $4.64 | $4.50 | $0.145 | 1,180,626.0 | +0.43% |
| 2025-12-12 | $4.62 | $4.52 | $0.10 | 1,554,835.0 | +1.32% |
| 2025-12-11 | $4.59 | $4.52 | $0.075 | 1,095,983.0 | -0.66% |
| 2025-12-10 | $4.63 | $4.56 | $0.07 | 1,167,749.0 | -1.08% |
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 연도별 가격 이력
이 심층 분석에서는 Xai Octagon 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 Octagon Floating Rate Alternative Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $4.82 | $4.59 | $0.2298 | 2,319,887.0 | -2.08% |
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.75 | $4.50 | $0.25 | 15,775,451.0 | +1.71% |
| 2025-11 | $4.98 | $4.41 | $0.575 | 15,248,157.0 | -5.66% |
| 2025-10 | $5.31 | $4.73 | $0.5786 | 13,959,753.0 | -6.60% |
| 2025-09 | $5.70 | $5.24 | $0.46 | 11,535,678.0 | -4.68% |
| 2025-08 | $5.61 | $5.40 | $0.21 | 11,218,412.0 | -0.36% |
| 2025-07 | $5.72 | $5.42 | $0.305 | 10,685,274.0 | -1.24% |
| 2025-06 | $5.86 | $5.45 | $0.41 | 8,795,152.0 | -2.42% |
| 2025-05 | $5.80 | $5.57 | $0.23 | 7,773,583.0 | +2.66% |
| 2025-04 | $5.96 | $4.76 | $1.20 | 11,248,822.0 | -4.57% |
| 2025-03 | $6.45 | $5.89 | $0.56 | 10,692,216.0 | -7.66% |
| 2025-02 | $6.64 | $6.34 | $0.30 | 10,792,011.0 | -2.29% |
| 2025-01 | $6.79 | $6.30 | $0.49 | 13,887,438.0 | -1.36% |
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.16 | $6.29 | $0.87 | 18,794,227.0 | -5.67% |
| 2024-11 | $7.07 | $6.86 | $0.21 | 11,879,737.0 | +1.88% |
| 2024-10 | $6.93 | $6.76 | $0.17 | 12,321,004.0 | +1.47% |
| 2024-09 | $6.94 | $6.77 | $0.17 | 9,683,004.0 | -1.02% |
| 2024-08 | $7.12 | $6.53 | $0.59 | 10,799,021.0 | -2.41% |
| 2024-07 | $7.16 | $6.95 | $0.21 | 10,670,925.0 | +0.14% |
| 2024-06 | $7.30 | $7.03 | $0.27 | 8,920,334.0 | -0.56% |
| 2024-05 | $7.20 | $7.03 | $0.1729 | 8,901,126.0 | +1.00% |
| 2024-04 | $7.16 | $6.93 | $0.23 | 8,769,944.0 | -0.99% |
| 2024-03 | $7.17 | $6.99 | $0.18 | 8,185,232.0 | -0.42% |
| 2024-02 | $7.76 | $7.03 | $0.73 | 7,850,009.0 | -4.81% |
| 2024-01 | $7.48 | $7.10 | $0.38 | 4,672,900.0 | +4.76% |
0.59%
0.04%
자본화:
|
볼륨(24시간):