NexPoint Diversified Real Estate Trust NXDT
2.96 USD -0.10 (-3.27%)
Regular-session close
2.96 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.88 Day range 3.03
2.66 52-week range 5.78
- YTD
- -22.72%
- 1 year
- +6.47%
NXDT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.04 | 3.03 | 2.88 | 2.96 | -0.10 | -3.27% | 156,985 |
| Nov 12, 2026 | 3.15 | 3.15 | 2.90 | 3.06 | -0.07 | -2.24% | 247,800 |
| Nov 11, 2026 | 3.29 | 3.54 | 3.07 | 3.13 | -0.17 | -5.15% | 141,000 |
| Nov 10, 2026 | 3.42 | 3.47 | 3.29 | 3.30 | -0.12 | -3.51% | 208,600 |
| Nov 9, 2026 | 3.39 | 3.46 | 3.31 | 3.42 | +0.04 | +1.18% | 132,200 |
| Nov 6, 2026 | 3.42 | 3.47 | 3.31 | 3.38 | -0.02 | -0.59% | 202,600 |
| Nov 5, 2026 | 3.60 | 3.60 | 3.29 | 3.40 | -0.22 | -6.08% | 339,800 |
| Nov 4, 2026 | 3.74 | 3.98 | 3.60 | 3.62 | -0.16 | -4.23% | 239,100 |
| Nov 3, 2026 | 4.09 | 4.09 | 3.69 | 3.78 | -0.32 | -7.80% | 264,600 |
| Nov 2, 2026 | 4.00 | 4.14 | 3.80 | 4.10 | +0.14 | +3.54% | 278,700 |
| Oct 30, 2026 | 4.23 | 4.37 | 3.81 | 3.96 | -0.35 | -8.12% | 398,500 |
| Oct 29, 2026 | 5.25 | 5.28 | 4.17 | 4.31 | -0.93 | -17.75% | 488,700 |
| Oct 28, 2026 | 5.27 | 5.27 | 5.16 | 5.24 | +0.03 | +0.58% | 220,000 |
| Oct 27, 2026 | 5.00 | 5.40 | 5.00 | 5.21 | +0.18 | +3.58% | 316,000 |
| Oct 26, 2026 | 4.92 | 5.07 | 4.91 | 5.03 | +0.14 | +2.86% | 138,000 |
| Oct 23, 2026 | 4.94 | 4.94 | 4.80 | 4.89 | -0.05 | -1.01% | 168,100 |
| Oct 22, 2026 | 4.95 | 4.97 | 4.78 | 4.94 | +0.09 | +1.86% | 201,900 |
| Oct 21, 2026 | 4.86 | 5.01 | 4.81 | 4.85 | +0.03 | +0.62% | 171,600 |
| Oct 20, 2026 | 4.97 | 5.03 | 4.80 | 4.82 | -0.09 | -1.83% | 192,400 |
| Oct 19, 2026 | 4.95 | 5.03 | 4.88 | 4.91 | +0.01 | +0.20% | 143,400 |
| Oct 16, 2026 | 5.01 | 5.04 | 4.86 | 4.90 | -0.08 | -1.61% | 117,200 |
| Oct 15, 2026 | 5.03 | 5.12 | 4.96 | 4.98 | -0.02 | -0.40% | 151,900 |
| Oct 14, 2026 | 5.04 | 5.08 | 4.99 | 5.00 | -0.08 | -1.57% | 108,200 |
| Oct 13, 2026 | 5.08 | 5.13 | 5.04 | 5.08 | -0.05 | -0.97% | 94,200 |
| Oct 12, 2026 | 5.15 | 5.19 | 5.04 | 5.13 | -0.02 | -0.39% | 135,700 |
| Oct 9, 2026 | 5.12 | 5.21 | 5.12 | 5.15 | +0.01 | +0.19% | 72,300 |
| Oct 8, 2026 | 5.05 | 5.15 | 5.04 | 5.14 | +0.08 | +1.58% | 151,800 |
| Oct 7, 2026 | 5.15 | 5.22 | 5.06 | 5.06 | -0.12 | -2.32% | 145,100 |
| Oct 6, 2026 | 5.23 | 5.36 | 5.14 | 5.18 | +0.02 | +0.39% | 170,400 |
| Oct 5, 2026 | 5.29 | 5.31 | 5.10 | 5.16 | -0.14 | -2.64% | 139,500 |
| Oct 2, 2026 | 5.22 | 5.41 | 5.20 | 5.30 | +0.08 | +1.53% | 244,600 |
| Oct 1, 2026 | 5.20 | 5.25 | 5.10 | 5.22 | +0.01 | +0.19% | 109,100 |
| Sep 30, 2026 | 5.30 | 5.30 | 5.17 | 5.21 | -0.07 | -1.33% | 125,500 |
| Sep 29, 2026 | 5.27 | 5.33 | 5.22 | 5.28 | +0.05 | +0.96% | 148,000 |
| Sep 28, 2026 | 5.20 | 5.26 | 5.16 | 5.23 | +0.02 | +0.38% | 142,000 |
| Sep 25, 2026 | 5.18 | 5.29 | 5.15 | 5.21 | 0.00 | 0.00% | 166,900 |
| Sep 24, 2026 | 5.18 | 5.27 | 5.16 | 5.21 | +0.05 | +0.97% | 125,600 |
| Sep 23, 2026 | 5.25 | 5.31 | 5.12 | 5.16 | -0.16 | -3.01% | 112,000 |
| Sep 22, 2026 | 5.26 | 5.34 | 5.18 | 5.32 | +0.08 | +1.53% | 126,900 |
| Sep 21, 2026 | 5.17 | 5.35 | 5.12 | 5.24 | +0.13 | +2.54% | 195,600 |
| Sep 18, 2026 | 5.27 | 5.36 | 5.11 | 5.11 | -0.18 | -3.40% | 375,600 |
| Sep 17, 2026 | 5.41 | 5.45 | 5.25 | 5.29 | -0.04 | -0.75% | 174,900 |
| Sep 16, 2026 | 5.29 | 5.43 | 5.29 | 5.33 | -0.02 | -0.37% | 164,600 |
| Sep 15, 2026 | 5.23 | 5.39 | 5.22 | 5.35 | +0.11 | +2.10% | 128,900 |
| Sep 14, 2026 | 5.32 | 5.34 | 5.22 | 5.24 | -0.08 | -1.50% | 180,600 |
| Sep 11, 2026 | 5.39 | 5.43 | 5.32 | 5.32 | 0.00 | 0.00% | 105,300 |
| Sep 10, 2026 | 5.39 | 5.44 | 5.31 | 5.32 | -0.10 | -1.85% | 104,900 |
| Sep 9, 2026 | 5.43 | 5.46 | 5.36 | 5.42 | +0.02 | +0.37% | 145,200 |
| Sep 8, 2026 | 5.40 | 5.48 | 5.39 | 5.40 | -0.07 | -1.28% | 84,600 |
| Sep 4, 2026 | 5.44 | 5.59 | 5.35 | 5.47 | +0.02 | +0.37% | 104,600 |
| Sep 3, 2026 | 5.55 | 5.64 | 5.44 | 5.45 | -0.10 | -1.80% | 147,300 |
| Sep 2, 2026 | 5.44 | 5.62 | 5.42 | 5.55 | +0.17 | +3.16% | 227,100 |
| Sep 1, 2026 | 5.29 | 5.49 | 5.25 | 5.38 | +0.07 | +1.32% | 97,200 |
| Aug 31, 2026 | 5.35 | 5.54 | 5.20 | 5.31 | -0.09 | -1.67% | 148,100 |
| Aug 28, 2026 | 5.46 | 5.54 | 5.35 | 5.40 | -0.06 | -1.10% | 183,900 |
| Aug 27, 2026 | 5.53 | 5.69 | 5.44 | 5.46 | -0.06 | -1.09% | 118,600 |
| Aug 26, 2026 | 5.56 | 5.62 | 5.43 | 5.52 | -0.09 | -1.60% | 160,000 |
| Aug 25, 2026 | 5.36 | 5.63 | 5.31 | 5.61 | +0.21 | +3.89% | 238,300 |
| Aug 24, 2026 | 5.56 | 5.56 | 5.38 | 5.40 | -0.15 | -2.70% | 178,900 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.42 | 5.55 | -0.10 | -1.77% | 150,800 |
| Aug 20, 2026 | 5.74 | 5.79 | 5.52 | 5.65 | -0.09 | -1.57% | 310,200 |
| Aug 19, 2026 | 5.11 | 5.77 | 5.11 | 5.74 | +0.64 | +12.55% | 394,100 |
| Aug 18, 2026 | 4.96 | 5.11 | 4.95 | 5.10 | +0.15 | +3.03% | 126,300 |
| Aug 17, 2026 | 5.09 | 5.10 | 4.91 | 4.95 | -0.16 | -3.13% | 166,300 |
| Aug 14, 2026 | 5.03 | 5.22 | 5.03 | 5.11 | +0.06 | +1.19% | 112,700 |
65 days, newest first. Daily bars as drawn on the NXDT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.