Stockscreener 앱 받기
5.44
0.91%
-0.05
시장 영업 전:
5.49
0.05
+0.92%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.50 | $5.42 | $0.0757 | 636,238.0 | -0.91% |
| 2025-08-07 | $5.53 | $5.46 | $0.0714 | 754,921.0 | -1.08% |
| 2025-08-06 | $5.58 | $5.55 | $0.03 | 355,978.0 | +0.00% |
| 2025-08-05 | $5.59 | $5.52 | $0.0681 | 517,793.0 | -0.36% |
| 2025-08-04 | $5.59 | $5.53 | $0.06 | 403,844.0 | +0.00% |
| 2025-08-01 | $5.61 | $5.55 | $0.06 | 610,413.0 | -0.18% |
| 2025-07-31 | $5.60 | $5.58 | $0.02 | 597,682.0 | +0.00% |
| 2025-07-30 | $5.60 | $5.53 | $0.0699 | 450,544.0 | +0.18% |
| 2025-07-29 | $5.58 | $5.52 | $0.055 | 339,957.0 | +0.72% |
| 2025-07-28 | $5.54 | $5.50 | $0.04 | 671,746.0 | +0.36% |
| 2025-07-25 | $5.51 | $5.44 | $0.07 | 562,972.0 | +1.10% |
| 2025-07-24 | $5.51 | $5.42 | $0.0914 | 1,265,978.0 | -1.09% |
| 2025-07-23 | $5.54 | $5.50 | $0.039 | 292,660.0 | -0.90% |
| 2025-07-22 | $5.56 | $5.50 | $0.06 | 413,532.0 | +0.72% |
| 2025-07-21 | $5.57 | $5.50 | $0.0665 | 602,535.0 | -0.90% |
| 2025-07-18 | $5.59 | $5.54 | $0.05 | 218,826.0 | +0.00% |
| 2025-07-17 | $5.57 | $5.53 | $0.0399 | 389,362.0 | +0.36% |
| 2025-07-16 | $5.58 | $5.49 | $0.0977 | 467,013.0 | +0.00% |
| 2025-07-15 | $5.64 | $5.53 | $0.11 | 516,878.0 | -1.60% |
| 2025-07-14 | $5.69 | $5.58 | $0.11 | 762,124.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.61 | $5.42 | $0.1857 | 3,915,425.0 | -2.51% |
| 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% |
0.33%
0.07%
자본화:
|
볼륨(24시간):