5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
-14.69%
3 MONTH PERFORMANCE
-11.63%
6 MONTH PERFORMANCE
-27.92%
YEAR-TO-DATE PERFORMANCE
-17.71%
1 YEAR PERFORMANCE
-38.18%
XAI Octagon Floating Rate & Alternative Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.98 | $3.95 (-0.75%) | $3.98 | $3.88 | 1.95 M | $300.21 M |
| 02/17/2026 | $3.97 | $3.98 (0.25%) | $4.01 | $3.95 | 1.12 M | $302.49 M |
| 02/13/2026 | $4.07 | $4.07 (0%) | $4.08 | $4.06 | 238.64 K | $309.33 M |
| 02/12/2026 | $4.11 | $4.09 (-0.49%) | $4.13 | $4.09 | 429.10 K | $310.85 M |
| 02/11/2026 | $4.10 | $4.11 (0.24%) | $4.13 | $4.04 | 568.30 K | $312.37 M |
| 02/10/2026 | $4.17 | $4.04 (-3.12%) | $4.17 | $4.04 | 707.70 K | $307.05 M |
| 02/09/2026 | $4.17 | $4.14 (-0.72%) | $4.19 | $4.12 | 843.57 K | $314.65 M |
| 02/06/2026 | $4.26 | $4.20 (-1.41%) | $4.26 | $4.20 | 520.50 K | $319.21 M |
| 02/05/2026 | $4.34 | $4.24 (-2.3%) | $4.34 | $4.22 | 710.90 K | $322.25 M |
| 02/04/2026 | $4.35 | $4.34 (-0.23%) | $4.38 | $4.33 | 437.31 K | $329.85 M |
| 02/03/2026 | $4.40 | $4.35 (-1.14%) | $4.41 | $4.33 | 1.20 M | $330.61 M |
| 02/02/2026 | $4.45 | $4.40 (-1.12%) | $4.45 | $4.39 | 828.70 K | $334.41 M |
| 01/30/2026 | $4.54 | $4.49 (-1.1%) | $4.54 | $4.46 | 926.70 K | $341.25 M |
| 01/29/2026 | $4.55 | $4.53 (-0.44%) | $4.56 | $4.52 | 399.94 K | $344.29 M |
| 01/28/2026 | $4.55 | $4.56 (0.22%) | $4.58 | $4.53 | 334.60 K | $346.57 M |
| 01/27/2026 | $4.59 | $4.56 (-0.65%) | $4.60 | $4.56 | 296.01 K | $346.57 M |
| 01/26/2026 | $4.62 | $4.59 (-0.65%) | $4.62 | $4.59 | 367.51 K | $348.85 M |
| 01/23/2026 | $4.60 | $4.61 (0.22%) | $4.62 | $4.60 | 287.90 K | $350.37 M |
| 01/22/2026 | $4.60 | $4.62 (0.43%) | $4.64 | $4.60 | 284.45 K | $351.13 M |
| 01/21/2026 | $4.62 | $4.61 (-0.22%) | $4.62 | $4.59 | 192.64 K | $350.37 M |
| 01/20/2026 | $4.62 | $4.57 (-1.08%) | $4.63 | $4.56 | 503.14 K | $347.33 M |
| 01/16/2026 | $4.65 | $4.63 (-0.43%) | $4.68 | $4.59 | 418.53 K | $351.89 M |
| 01/15/2026 | $4.66 | $4.65 (-0.21%) | $4.74 | $4.65 | 590.10 K | $353.41 M |
| 01/14/2026 | $4.75 | $4.75 (0%) | $4.77 | $4.74 | 377.68 K | $361.01 M |
| 01/13/2026 | $4.74 | $4.75 (0.21%) | $4.75 | $4.68 | 337.85 K | $361.01 M |
| 01/12/2026 | $4.70 | $4.70 (0%) | $4.71 | $4.66 | 479.53 K | $357.21 M |
| 01/09/2026 | $4.69 | $4.70 (0.21%) | $4.73 | $4.68 | 316.80 K | $357.21 M |
| 01/08/2026 | $4.71 | $4.71 (0%) | $4.71 | $4.70 | 221.12 K | $357.97 M |
| 01/07/2026 | $4.75 | $4.69 (-1.26%) | $4.76 | $4.69 | 260.67 K | $356.45 M |
| 01/06/2026 | $4.72 | $4.74 (0.42%) | $4.74 | $4.71 | 353.87 K | $360.25 M |
| 01/05/2026 | $4.60 | $4.70 (2.17%) | $4.72 | $4.59 | 829.50 K | $357.21 M |
| 01/02/2026 | $4.77 | $4.75 (-0.42%) | $4.82 | $4.69 | 596.81 K | $361.01 M |
| 12/31/2025 | $4.75 | $4.80 (1.05%) | $4.83 | $4.72 | 1.05 M | $364.81 M |
| 12/30/2025 | $4.65 | $4.75 (2.15%) | $4.75 | $4.62 | 819.42 K | $361.01 M |
| 12/29/2025 | $4.66 | $4.62 (-0.86%) | $4.66 | $4.61 | 638.26 K | $351.13 M |
| 12/26/2025 | $4.64 | $4.66 (0.43%) | $4.67 | $4.63 | 511.67 K | $354.17 M |
| 12/24/2025 | $4.62 | $4.63 (0.22%) | $4.63 | $4.61 | 356.93 K | $351.89 M |
| 12/23/2025 | $4.58 | $4.62 (0.87%) | $4.62 | $4.56 | 545.40 K | $351.13 M |
| 12/22/2025 | $4.60 | $4.60 (0%) | $4.62 | $4.57 | 504.80 K | $349.61 M |
| 12/19/2025 | $4.59 | $4.59 (0%) | $4.61 | $4.57 | 444.80 K | $348.85 M |
| 12/18/2025 | $4.58 | $4.58 (0%) | $4.61 | $4.58 | 568.29 K | $348.09 M |
| 12/17/2025 | $4.61 | $4.56 (-1.08%) | $4.61 | $4.56 | 534.20 K | $346.57 M |
| 12/16/2025 | $4.63 | $4.59 (-0.86%) | $4.63 | $4.56 | 798.20 K | $348.85 M |
| 12/15/2025 | $4.52 | $4.62 (2.21%) | $4.64 | $4.50 | 1.18 M | $351.13 M |
| 12/12/2025 | $4.54 | $4.60 (1.32%) | $4.62 | $4.52 | 1.56 M | $349.61 M |
| 12/11/2025 | $4.57 | $4.54 (-0.66%) | $4.60 | $4.52 | 1.10 M | $345.05 M |
| 12/10/2025 | $4.58 | $4.57 (-0.22%) | $4.63 | $4.56 | 1.17 M | $347.33 M |
| 12/09/2025 | $4.57 | $4.62 (1.09%) | $4.64 | $4.57 | 566.50 K | $351.13 M |
| 12/08/2025 | $4.60 | $4.59 (-0.22%) | $4.61 | $4.55 | 642.29 K | $348.85 M |
| 12/05/2025 | $4.58 | $4.58 (0%) | $4.61 | $4.58 | 897.08 K | $346.74 M |
| 12/04/2025 | $4.61 | $4.61 (0%) | $4.63 | $4.57 | 602.55 K | $349.01 M |
| 12/03/2025 | $4.60 | $4.63 (0.65%) | $4.65 | $4.59 | 560.82 K | $350.52 M |
| 12/02/2025 | $4.60 | $4.62 (0.43%) | $4.63 | $4.56 | 989.00 K | $349.77 M |
| 12/01/2025 | $4.64 | $4.60 (-0.86%) | $4.65 | $4.58 | 839.30 K | $348.25 M |
| 11/28/2025 | $4.59 | $4.67 (1.74%) | $4.67 | $4.59 | 433.92 K | $353.55 M |
| 11/26/2025 | $4.59 | $4.61 (0.44%) | $4.64 | $4.58 | 608.40 K | $349.01 M |
| 11/25/2025 | $4.56 | $4.60 (0.88%) | $4.60 | $4.50 | 1.35 M | $348.25 M |
| 11/24/2025 | $4.50 | $4.53 (0.67%) | $4.55 | $4.45 | 1.60 M | $342.95 M |
| 11/21/2025 | $4.45 | $4.47 (0.45%) | $4.49 | $4.41 | 941.50 K | $338.41 M |
| 11/20/2025 | $4.49 | $4.44 (-1.11%) | $4.52 | $4.43 | 1.14 M | $336.14 M |
| 11/19/2025 | $4.56 | $4.47 (-1.97%) | $4.57 | $4.46 | 1.22 M | $338.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
