Dividends Calendar   Earnings Calendar

XFLT  |  XAI Octagon FR & Alt

Historical Data

Date Price Open High Low Vol Change ER
May 26, 2022 7.580 7.530
7.730
7.530
193.18K 0.53%
May 25, 2022 7.540 7.510
7.581
7.460
146.99K -0.4%
May 24, 2022 7.570 7.520
7.594
7.510
53.47K 0.13%
May 23, 2022 7.560 7.550
7.595
7.540
87.03K 0.53%
May 20, 2022 7.520 7.600
7.600
7.450
113.76K 0%
May 19, 2022 7.520 7.560
7.650
7.500
101.51K -0.92%
May 18, 2022 7.590 7.850
7.850
7.500
132.59K -4.17%
May 17, 2022 7.920 7.910
7.920
7.710
107.89K 0.13%
May 16, 2022 7.910 7.600
8.050
7.600
245.40K 5.05%
May 13, 2022 7.530 7.380
7.680
7.380
256.88K 5.31%
May 12, 2022 7.150 8.040
8.080
7.100
849.39K -11.18%
May 11, 2022 8.050 8.180
8.250
7.970
200.29K -1.59%
May 10, 2022 8.180 8.370
8.390
8.150
98.41K -0.24%
May 9, 2022 8.200 8.360
8.380
8.150
280.40K -1.8%
May 6, 2022 8.350 8.450
8.485
8.331
265.70K -1.18%
May 5, 2022 8.450 8.500
8.530
8.390
120.99K -0.35%
May 4, 2022 8.480 8.350
8.530
8.300
63.91K 1.56%
May 3, 2022 8.350 8.339
8.410
8.270
154.90K 0.97%
May 2, 2022 8.270 8.430
8.530
8.251
203.85K -2.36%
Apr 29, 2022 8.470 8.506
8.566
8.461
116.47K -1.17%
Apr 28, 2022 8.570 8.540
8.570
8.470
126.86K 0.94%
Apr 27, 2022 8.490 8.430
8.540
8.400
144.50K 0.71%


Jump to (Finance sites)

Research 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!