XFLT(XFLT)
XFLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.90 | $18.99 | $18.54 | $18.84 | 113,159 |
| 5/19/2026 | $19.11 | $19.11 | $18.80 | $18.90 | 64,809 |
| 5/18/2026 | $19.11 | $19.16 | $18.81 | $19.06 | 95,926 |
| 5/15/2026 | $19.30 | $19.34 | $19.11 | $19.11 | 81,207 |
| 5/14/2026 | $19.35 | $19.48 | $19.35 | $19.48 | 95,435 |
| 5/13/2026 | $19.30 | $19.37 | $19.15 | $19.34 | 70,200 |
| 5/12/2026 | $19.36 | $19.39 | $19.20 | $19.24 | 80,422 |
| 5/11/2026 | $19.18 | $19.46 | $19.18 | $19.36 | 67,800 |
| 5/8/2026 | $19.16 | $19.24 | $19.05 | $19.21 | 59,200 |
| 5/7/2026 | $19.01 | $19.16 | $18.85 | $19.03 | 57,821 |
| 5/6/2026 | $19.00 | $19.18 | $18.75 | $19.00 | 195,846 |
| 5/5/2026 | $18.66 | $18.88 | $18.66 | $18.86 | 88,930 |
| 5/4/2026 | $18.65 | $18.76 | $18.42 | $18.65 | 163,100 |
| 5/1/2026 | $18.65 | $18.89 | $18.65 | $18.76 | 157,219 |
| 4/30/2026 | $18.60 | $18.74 | $18.52 | $18.63 | 176,400 |
| 4/29/2026 | $18.40 | $18.65 | $18.40 | $18.50 | 99,500 |
| 4/28/2026 | $18.38 | $18.49 | $18.33 | $18.40 | 96,154 |
| 4/27/2026 | $18.22 | $18.38 | $18.16 | $18.32 | 53,570 |
| 4/24/2026 | $18.17 | $18.23 | $18.08 | $18.11 | 46,837 |
| 4/23/2026 | $18.17 | $18.17 | $17.96 | $18.04 | 66,600 |
| 4/22/2026 | $18.05 | $18.18 | $18.00 | $18.08 | 39,700 |
| 4/21/2026 | $18.12 | $18.16 | $18.00 | $18.05 | 44,000 |
| 4/20/2026 | $17.84 | $18.15 | $17.82 | $17.98 | 88,924 |
| 4/17/2026 | $17.69 | $17.82 | $17.54 | $17.77 | 52,900 |
| 4/16/2026 | $17.39 | $17.75 | $17.39 | $17.50 | 67,100 |
| 4/15/2026 | $17.16 | $17.60 | $17.09 | $17.46 | 85,438 |
| 4/14/2026 | $17.84 | $17.87 | $17.50 | $17.50 | 130,315 |
| 4/13/2026 | $17.60 | $17.80 | $17.50 | $17.69 | 155,200 |
| 4/10/2026 | $17.47 | $17.72 | $17.47 | $17.60 | 43,900 |
| 4/9/2026 | $17.60 | $17.77 | $17.40 | $17.61 | 173,700 |
| 4/8/2026 | $17.22 | $17.73 | $17.22 | $17.57 | 120,587 |
| 4/7/2026 | $16.90 | $17.16 | $16.75 | $17.05 | 78,702 |
| 4/6/2026 | $16.88 | $16.89 | $16.65 | $16.86 | 85,535 |
| 4/2/2026 | $16.28 | $16.89 | $16.18 | $16.75 | 209,108 |
| 4/1/2026 | $17.08 | $17.20 | $16.93 | $17.07 | 169,100 |
| 3/31/2026 | $16.75 | $17.21 | $16.70 | $17.18 | 89,215 |
| 3/30/2026 | $16.85 | $16.88 | $16.57 | $16.73 | 76,900 |
| 3/27/2026 | $17.00 | $17.03 | $16.82 | $16.85 | 54,133 |
| 3/26/2026 | $16.21 | $17.02 | $16.15 | $17.02 | 140,349 |
| 3/25/2026 | $15.89 | $16.38 | $15.75 | $16.32 | 72,900 |
| 3/24/2026 | $15.64 | $15.76 | $15.54 | $15.76 | 206,200 |
| 3/23/2026 | $16.10 | $16.26 | $15.68 | $15.70 | 328,709 |
| 3/20/2026 | $16.35 | $16.50 | $15.90 | $15.90 | 172,141 |
| 3/19/2026 | $15.50 | $16.30 | $15.50 | $16.30 | 189,903 |
| 3/18/2026 | $15.75 | $15.75 | $15.35 | $15.50 | 824,293 |
| 3/17/2026 | $16.15 | $16.25 | $15.70 | $15.70 | 573,797 |
| 3/16/2026 | $16.05 | $16.39 | $15.85 | $16.20 | 372,040 |
| 3/13/2026 | $16.60 | $16.75 | $16.10 | $16.15 | 85,004 |
| 3/12/2026 | $17.05 | $17.19 | $16.55 | $16.55 | 281,272 |
| 3/11/2026 | $16.50 | $17.13 | $16.40 | $16.90 | 187,845 |
| 3/10/2026 | $15.55 | $16.55 | $15.40 | $16.40 | 194,442 |
| 3/9/2026 | $15.25 | $15.55 | $14.93 | $15.55 | 281,299 |
| 3/6/2026 | $16.30 | $16.30 | $15.55 | $15.60 | 397,887 |
| 3/5/2026 | $16.50 | $16.90 | $16.30 | $16.50 | 173,860 |
| 3/4/2026 | $16.90 | $16.93 | $16.40 | $16.45 | 257,393 |
| 3/3/2026 | $17.25 | $17.25 | $16.43 | $16.90 | 209,844 |
| 3/2/2026 | $16.55 | $17.60 | $16.52 | $17.20 | 149,032 |
| 2/27/2026 | $17.40 | $17.40 | $16.52 | $16.75 | 306,445 |
| 2/26/2026 | $17.85 | $18.00 | $17.35 | $17.40 | 343,340 |
| 2/25/2026 | $18.70 | $18.70 | $18.30 | $18.40 | 150,468 |
| 2/24/2026 | $18.70 | $18.80 | $18.60 | $18.65 | 101,486 |
| 2/23/2026 | $19.10 | $19.15 | $18.60 | $18.65 | 274 |
| 2/20/2026 | $19.40 | $19.40 | $19.05 | $19.15 | 109,370 |