ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NexPoint Diversified Real Estate Trust Common Stock (NY:NXDT)

3.880 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.900 3.940 3.830 3.880 116,197 +0.00(+0.00%)
Dec 24, 2025 3.830 3.910 3.830 3.880 84,492 +0.07(+1.84%)
Dec 23, 2025 3.840 3.990 3.750 3.810 257,375 -0.11(-2.81%)
Dec 22, 2025 3.690 4.000 3.640 3.920 861,260 +0.16(+4.26%)
Dec 19, 2025 4.000 4.040 3.710 3.760 850,077 -0.28(-6.93%)
Dec 18, 2025 4.300 4.440 4.010 4.040 777,142 -0.22(-5.16%)
Dec 17, 2025 3.970 4.330 3.940 4.260 1,015,310 +0.29(+7.30%)
Dec 16, 2025 3.560 4.140 3.550 3.970 606,555 +0.33(+9.07%)
Dec 15, 2025 3.300 3.808 3.210 3.640 802,007 +0.35(+10.64%)
Dec 12, 2025 3.380 3.550 3.260 3.290 417,727 -0.01(-0.30%)
Dec 11, 2025 3.020 3.700 3.010 3.300 1,266,983 +0.30(+10.00%)
Dec 10, 2025 2.950 3.100 2.920 3.000 652,699 +0.05(+1.69%)
Dec 09, 2025 2.720 2.960 2.708 2.950 347,423 +0.27(+10.07%)
Dec 08, 2025 2.830 2.859 2.650 2.680 273,098 -0.15(-5.30%)
Dec 05, 2025 2.760 2.920 2.740 2.830 404,658 +0.11(+4.04%)
Dec 04, 2025 2.820 2.820 2.625 2.720 259,917 -0.08(-2.86%)
Dec 03, 2025 2.690 2.870 2.620 2.800 399,077 +0.14(+5.26%)
Dec 02, 2025 2.740 2.770 2.650 2.660 320,235 -0.09(-3.27%)
Dec 01, 2025 2.880 2.890 2.730 2.750 222,045 -0.14(-4.84%)
Nov 28, 2025 2.850 2.930 2.820 2.890 202,440 +0.07(+2.48%)
Nov 26, 2025 2.970 3.039 2.820 2.820 381,110 -0.15(-5.05%)
Nov 25, 2025 2.810 2.990 2.805 2.970 444,893 +0.18(+6.45%)
Nov 24, 2025 2.690 2.840 2.610 2.790 2,113,752 +0.09(+3.33%)
Nov 21, 2025 2.560 2.720 2.555 2.700 373,874 +0.15(+5.88%)
Nov 20, 2025 2.654 2.701 2.541 2.550 310,946 -0.08(-2.88%)
Nov 19, 2025 2.947 2.947 2.597 2.626 482,519 -0.31(-10.61%)
Nov 18, 2025 2.843 3.088 2.833 2.937 235,751 +0.04(+1.30%)
Nov 17, 2025 2.644 2.975 2.607 2.899 644,959 +0.23(+8.48%)
Nov 14, 2025 2.607 2.696 2.503 2.673 614,455 +0.05(+1.80%)
Nov 13, 2025 2.654 2.692 2.597 2.626 380,538 -0.05(-1.77%)
Nov 12, 2025 2.767 2.805 2.673 2.673 287,843 -0.12(-4.39%)
Nov 11, 2025 2.833 2.965 2.748 2.796 245,730 -0.03(-1.00%)
Nov 10, 2025 2.748 3.041 2.654 2.824 706,124 +0.07(+2.40%)
Nov 07, 2025 2.729 2.786 2.720 2.758 261,479 +0.03(+1.04%)
Nov 06, 2025 2.918 2.947 2.729 2.729 364,042 -0.22(-7.37%)
Nov 05, 2025 2.975 3.013 2.918 2.947 138,705 -0.02(-0.64%)
Nov 04, 2025 2.947 2.984 2.890 2.966 184,604 +0.00(+0.00%)
Nov 03, 2025 2.984 2.994 2.923 2.966 118,149 -0.04(-1.26%)
Oct 31, 2025 2.975 3.022 2.937 3.003 109,938 +0.02(+0.63%)
Oct 30, 2025 3.060 3.088 2.984 2.984 149,862 -0.09(-3.07%)
Oct 29, 2025 3.192 3.202 3.069 3.079 240,470 -0.12(-3.83%)
Oct 28, 2025 3.343 3.352 3.154 3.202 208,896 -0.13(-3.97%)
Oct 27, 2025 3.419 3.447 3.310 3.334 183,540 -0.06(-1.67%)
Oct 24, 2025 3.343 3.457 3.230 3.391 131,446 +0.11(+3.46%)
Oct 23, 2025 3.268 3.305 3.230 3.277 70,375 +0.02(+0.58%)
Oct 22, 2025 3.249 3.279 3.164 3.258 79,994 +0.03(+0.88%)
Oct 21, 2025 3.353 3.362 3.221 3.230 99,620 -0.13(-3.93%)
Oct 20, 2025 3.287 3.372 3.282 3.362 144,255 +0.15(+4.71%)
Oct 17, 2025 3.126 3.287 3.126 3.211 164,656 +0.07(+2.10%)
Oct 16, 2025 3.296 3.296 3.136 3.145 156,775 -0.14(-4.31%)
Oct 15, 2025 3.268 3.306 3.239 3.287 90,036 +0.03(+0.87%)
Oct 14, 2025 3.164 3.287 3.164 3.258 87,545 +0.05(+1.47%)
Oct 13, 2025 3.183 3.277 3.145 3.211 129,633 +0.03(+0.89%)
Oct 10, 2025 3.334 3.343 3.164 3.183 176,438 -0.13(-3.99%)
Oct 09, 2025 3.315 3.372 3.265 3.315 90,148 -0.01(-0.28%)
Oct 08, 2025 3.211 3.397 3.211 3.324 126,369 +0.08(+2.62%)
Oct 07, 2025 3.287 3.353 3.192 3.239 250,503 -0.06(-1.72%)
Oct 06, 2025 3.362 3.367 3.251 3.296 201,500 -0.06(-1.69%)
Oct 03, 2025 3.419 3.477 3.343 3.353 160,077 -0.07(-1.93%)
Oct 02, 2025 3.438 3.518 3.324 3.419 147,643 -0.04(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.