Stockscreener 앱 받기
4.96
0.61%
0.03
시간 외 거래:
4.95
-0.010
-0.20%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.98 | $4.92 | $0.06 | 1,034,945.0 | +0.61% |
| 2025-11-03 | $4.95 | $4.89 | $0.06 | 649,304.0 | -0.40% |
| 2025-10-31 | $4.97 | $4.92 | $0.05 | 484,586.0 | +0.61% |
| 2025-10-30 | $4.94 | $4.91 | $0.03 | 276,042.0 | +0.20% |
| 2025-10-29 | $4.94 | $4.90 | $0.04 | 529,761.0 | -0.61% |
| 2025-10-28 | $4.98 | $4.94 | $0.04 | 351,233.0 | -0.40% |
| 2025-10-27 | $5.02 | $4.95 | $0.07 | 434,887.0 | -1.20% |
| 2025-10-24 | $5.02 | $4.94 | $0.08 | 540,059.0 | +1.83% |
| 2025-10-23 | $4.94 | $4.89 | $0.05 | 485,706.0 | +0.00% |
| 2025-10-22 | $4.94 | $4.88 | $0.0565 | 434,105.0 | +0.82% |
| 2025-10-21 | $4.89 | $4.73 | $0.1586 | 832,835.0 | +0.82% |
| 2025-10-20 | $4.91 | $4.77 | $0.14 | 1,563,208.0 | -1.02% |
| 2025-10-17 | $4.93 | $4.82 | $0.11 | 939,028.0 | -0.41% |
| 2025-10-16 | $4.98 | $4.89 | $0.09 | 960,411.0 | -1.17% |
| 2025-10-15 | $5.03 | $4.95 | $0.08 | 1,016,979.0 | -2.58% |
| 2025-10-14 | $5.15 | $5.10 | $0.05 | 410,532.0 | -0.78% |
| 2025-10-13 | $5.20 | $5.15 | $0.05 | 480,489.0 | -0.77% |
| 2025-10-10 | $5.25 | $5.17 | $0.075 | 366,056.0 | -0.95% |
| 2025-10-09 | $5.27 | $5.22 | $0.0465 | 426,594.0 | -0.38% |
| 2025-10-08 | $5.29 | $5.22 | $0.07 | 481,995.0 | +0.77% |
| 2025-10-07 | $5.25 | $5.21 | $0.04 | 643,057.0 | -0.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.98 | $4.89 | $0.09 | 2,719,194.0 | +0.20% |
| 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% |
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.27 | $6.85 | $0.42 | 5,438,907.0 | +3.78% |
| 2023-11 | $7.20 | $6.70 | $0.50 | 6,217,585.0 | -0.86% |
| 2023-10 | $7.04 | $6.41 | $0.63 | 7,828,458.0 | -0.14% |
| 2023-09 | $7.24 | $6.89 | $0.3501 | 5,741,795.0 | +0.72% |
| 2023-08 | $6.92 | $6.60 | $0.3181 | 5,735,185.0 | +1.77% |
| 2023-07 | $6.85 | $6.51 | $0.34 | 5,585,003.0 | +1.50% |
| 2023-06 | $6.80 | $6.01 | $0.79 | 6,839,205.0 | +2.93% |
| 2023-05 | $6.96 | $6.26 | $0.70 | 5,158,953.0 | +0.00% |
| 2023-04 | $6.69 | $6.16 | $0.53 | 2,975,599.0 | +1.01% |
| 2023-03 | $7.01 | $6.00 | $1.01 | 4,088,385.0 | -4.10% |
| 2023-02 | $7.05 | $6.51 | $0.54 | 3,030,933.0 | -2.47% |
| 2023-01 | $6.94 | $6.32 | $0.6165 | 3,617,033.0 | +8.70% |
0.46%
0.40%
자본화:
|
볼륨(24시간):