NexPoint Diversified Real Estate Trust NXDT
NYSE · United States · Finance
$5.20-0.01 (-0.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.17 | -0.77% | $5.20 | $5.19 | $5.10 | 32.82K |
| 2026-09-30 | $5.21 | -1.33% | $5.30 | $5.30 | $5.17 | 125.50K |
| 2026-09-29 | $5.28 | +0.96% | $5.27 | $5.33 | $5.22 | 148.00K |
| 2026-09-28 | $5.23 | +0.38% | $5.20 | $5.26 | $5.16 | 142.00K |
| 2026-09-25 | $5.21 | 0.00% | $5.18 | $5.29 | $5.15 | 166.90K |
| 2026-09-24 | $5.21 | +0.97% | $5.18 | $5.27 | $5.16 | 125.60K |
| 2026-09-23 | $5.16 | -3.01% | $5.25 | $5.31 | $5.12 | 112.00K |
| 2026-09-22 | $5.32 | +1.53% | $5.26 | $5.34 | $5.18 | 126.90K |
| 2026-09-21 | $5.24 | +2.54% | $5.17 | $5.35 | $5.12 | 195.60K |
| 2026-09-18 | $5.11 | -3.40% | $5.27 | $5.36 | $5.11 | 375.60K |
| 2026-09-17 | $5.29 | -0.75% | $5.41 | $5.45 | $5.25 | 174.90K |
| 2026-09-16 | $5.33 | -0.37% | $5.29 | $5.43 | $5.29 | 164.60K |
| 2026-09-15 | $5.35 | +2.10% | $5.23 | $5.39 | $5.22 | 128.90K |
| 2026-09-14 | $5.24 | -1.50% | $5.32 | $5.34 | $5.22 | 180.60K |
| 2026-09-11 | $5.32 | 0.00% | $5.39 | $5.43 | $5.32 | 105.30K |
| 2026-09-10 | $5.32 | -1.85% | $5.39 | $5.44 | $5.31 | 104.90K |
| 2026-09-09 | $5.42 | +0.37% | $5.43 | $5.46 | $5.36 | 145.20K |
| 2026-09-08 | $5.40 | -1.28% | $5.40 | $5.48 | $5.39 | 84.60K |
| 2026-09-04 | $5.47 | +0.37% | $5.44 | $5.59 | $5.35 | 104.60K |
| 2026-09-03 | $5.45 | -1.80% | $5.55 | $5.64 | $5.44 | 147.30K |
| 2026-09-02 | $5.55 | +3.16% | $5.44 | $5.62 | $5.42 | 227.10K |
| 2026-09-01 | $5.38 | +1.32% | $5.29 | $5.49 | $5.25 | 97.20K |
| 2026-08-31 | $5.31 | -1.67% | $5.35 | $5.54 | $5.20 | 148.10K |
| 2026-08-28 | $5.40 | -1.10% | $5.46 | $5.54 | $5.35 | 183.90K |
| 2026-08-27 | $5.46 | -1.09% | $5.53 | $5.69 | $5.44 | 118.60K |
| 2026-08-26 | $5.52 | -1.60% | $5.56 | $5.62 | $5.43 | 160.00K |
| 2026-08-25 | $5.61 | +3.89% | $5.36 | $5.63 | $5.31 | 238.30K |
| 2026-08-24 | $5.40 | -2.70% | $5.56 | $5.56 | $5.38 | 178.90K |
| 2026-08-21 | $5.55 | -1.77% | $5.70 | $5.70 | $5.42 | 150.80K |
| 2026-08-20 | $5.65 | -1.57% | $5.74 | $5.79 | $5.52 | 310.20K |
| 2026-08-19 | $5.74 | +12.55% | $5.11 | $5.77 | $5.11 | 394.10K |
| 2026-08-18 | $5.10 | +3.03% | $4.96 | $5.11 | $4.95 | 126.30K |
| 2026-08-17 | $4.95 | -3.13% | $5.09 | $5.10 | $4.91 | 166.30K |
| 2026-08-14 | $5.11 | +1.19% | $5.03 | $5.22 | $5.03 | 112.70K |
| 2026-08-13 | $5.05 | +4.55% | $4.90 | $5.14 | $4.81 | 310.40K |
| 2026-08-12 | $4.83 | +2.77% | $4.79 | $4.97 | $4.77 | 269.90K |
| 2026-08-11 | $4.70 | -0.63% | $4.79 | $4.95 | $4.70 | 220.60K |
| 2026-08-10 | $4.73 | +2.60% | $4.54 | $4.76 | $4.47 | 161.50K |
| 2026-08-07 | $4.61 | +1.32% | $4.54 | $4.67 | $4.52 | 87.80K |
| 2026-08-06 | $4.55 | +0.66% | $4.46 | $4.76 | $4.46 | 152.10K |
| 2026-08-05 | $4.52 | -0.22% | $4.55 | $4.60 | $4.43 | 187.10K |
| 2026-08-04 | $4.53 | -3.82% | $4.79 | $4.84 | $4.47 | 286.10K |
| 2026-08-03 | $4.71 | +4.20% | $4.50 | $4.82 | $4.46 | 297.30K |
| 2026-07-31 | $4.52 | +1.35% | $4.36 | $4.60 | $4.30 | 255.20K |
| 2026-07-30 | $4.46 | -3.25% | $4.61 | $4.90 | $3.97 | 362.90K |
| 2026-07-29 | $4.61 | -13.67% | $5.29 | $5.39 | $4.58 | 344.80K |
| 2026-07-28 | $5.34 | -1.66% | $5.41 | $5.48 | $5.29 | 85.70K |
| 2026-07-27 | $5.43 | -0.18% | $5.50 | $5.53 | $5.39 | 95.60K |
| 2026-07-24 | $5.44 | +0.37% | $5.49 | $5.52 | $5.37 | 93.20K |
| 2026-07-23 | $5.42 | -3.21% | $5.51 | $5.58 | $5.34 | 133.60K |
| 2026-07-22 | $5.60 | -2.10% | $5.69 | $5.75 | $5.59 | 113.60K |
| 2026-07-21 | $5.72 | -1.04% | $5.84 | $5.84 | $5.57 | 153.80K |
| 2026-07-20 | $5.78 | +2.85% | $5.65 | $5.82 | $5.65 | 178.40K |
| 2026-07-17 | $5.62 | +0.36% | $5.53 | $5.77 | $5.44 | 162.30K |
| 2026-07-16 | $5.60 | -1.75% | $5.72 | $5.89 | $5.60 | 112.60K |
| 2026-07-15 | $5.70 | -1.04% | $5.75 | $5.95 | $5.67 | 171.90K |
| 2026-07-14 | $5.76 | +7.66% | $5.38 | $5.77 | $5.31 | 345.40K |
| 2026-07-13 | $5.35 | +2.88% | $5.19 | $5.41 | $5.17 | 101.50K |
| 2026-07-10 | $5.20 | -0.95% | $5.24 | $5.31 | $5.15 | 61.70K |
| 2026-07-09 | $5.25 | +0.19% | $5.21 | $5.32 | $5.21 | 85.10K |
| 2026-07-08 | $5.24 | -1.50% | $5.29 | $5.36 | $5.21 | 107.80K |
| 2026-07-07 | $5.32 | -1.85% | $5.48 | $5.48 | $5.31 | 69.10K |
| 2026-07-06 | $5.42 | +1.12% | $5.35 | $5.60 | $5.35 | 216.10K |
| 2026-07-02 | $5.36 | +1.32% | $5.25 | $5.43 | $5.14 | 143.00K |
| 2026-07-01 | $5.29 | +1.93% | $5.22 | $5.35 | $5.17 | 177.70K |
| 2026-06-30 | $5.19 | +0.39% | $5.15 | $5.29 | $5.00 | 157.70K |
| 2026-06-29 | $5.17 | +8.39% | $4.81 | $5.18 | $4.81 | 233.40K |
| 2026-06-26 | $4.77 | +2.36% | $4.68 | $4.83 | $4.67 | 540.70K |
| 2026-06-25 | $4.66 | +0.87% | $4.58 | $4.73 | $4.56 | 101.10K |
| 2026-06-24 | $4.62 | -0.65% | $4.67 | $4.78 | $4.59 | 180.30K |
| 2026-06-23 | $4.65 | +5.44% | $4.54 | $4.65 | $4.35 | 96.00K |
| 2026-06-22 | $4.41 | -2.65% | $4.49 | $4.55 | $4.39 | 128.70K |
| 2026-06-18 | $4.53 | -0.22% | $4.68 | $4.68 | $4.47 | 170.60K |
| 2026-06-17 | $4.54 | +0.67% | $4.55 | $4.67 | $4.45 | 112.50K |
| 2026-06-16 | $4.51 | -3.84% | $4.75 | $4.75 | $4.40 | 226.90K |
| 2026-06-15 | $4.69 | -4.87% | $5.00 | $5.05 | $4.68 | 77.50K |
| 2026-06-12 | $4.93 | -3.33% | $5.11 | $5.18 | $4.92 | 80.80K |
| 2026-06-11 | $5.10 | +0.59% | $5.19 | $5.19 | $5.02 | 72.40K |
| 2026-06-10 | $5.07 | -1.17% | $5.19 | $5.25 | $5.05 | 74.20K |
| 2026-06-09 | $5.13 | +0.79% | $5.20 | $5.30 | $5.11 | 79.40K |
| 2026-06-08 | $5.09 | -1.55% | $5.17 | $5.20 | $5.05 | 68.90K |
| 2026-06-05 | $5.17 | -1.15% | $5.14 | $5.28 | $5.00 | 90.40K |
| 2026-06-04 | $5.23 | -0.57% | $5.34 | $5.40 | $5.05 | 170.60K |
| 2026-06-03 | $5.26 | +1.35% | $5.12 | $5.27 | $5.01 | 166.90K |
| 2026-06-02 | $5.19 | 0.00% | $5.22 | $5.28 | $5.14 | 186.60K |
| 2026-06-01 | $5.19 | -2.81% | $5.34 | $5.45 | $5.18 | 75.60K |
| 2026-05-29 | $5.34 | -2.38% | $5.44 | $5.61 | $5.23 | 308.30K |
| 2026-05-28 | $5.47 | +0.37% | $5.49 | $5.56 | $5.38 | 159.50K |
| 2026-05-27 | $5.45 | +7.07% | $5.06 | $5.47 | $5.04 | 248.30K |
| 2026-05-26 | $5.09 | +10.17% | $4.83 | $5.24 | $4.83 | 468.70K |