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)

4.450 -0.230 (-4.91%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 4.580 4.630 4.430 4.450 178,626 -0.23(-4.91%)
Feb 26, 2026 4.810 4.980 4.507 4.680 133,072 -0.10(-2.09%)
Feb 25, 2026 4.720 4.950 4.720 4.780 202,210 +0.10(+2.14%)
Feb 24, 2026 4.550 4.830 4.540 4.680 232,969 +0.11(+2.41%)
Feb 23, 2026 4.630 4.685 4.350 4.570 204,624 -0.11(-2.35%)
Feb 20, 2026 4.730 4.780 4.630 4.680 161,878 -0.17(-3.51%)
Feb 19, 2026 4.750 4.885 4.750 4.850 108,773 +0.07(+1.46%)
Feb 18, 2026 4.660 4.850 4.630 4.780 230,148 +0.10(+2.14%)
Feb 17, 2026 4.630 4.730 4.560 4.680 139,738 -0.07(-1.47%)
Feb 13, 2026 4.790 4.940 4.730 4.750 150,153 +0.02(+0.42%)
Feb 12, 2026 4.990 5.140 4.720 4.730 180,459 -0.22(-4.44%)
Feb 11, 2026 4.910 4.960 4.760 4.950 186,991 +0.14(+2.91%)
Feb 10, 2026 4.740 5.040 4.700 4.810 241,725 +0.11(+2.34%)
Feb 09, 2026 4.700 4.800 4.600 4.700 267,417 -0.07(-1.47%)
Feb 06, 2026 4.800 4.930 4.700 4.770 126,994 -0.03(-0.63%)
Feb 05, 2026 4.950 4.950 4.740 4.800 232,931 -0.16(-3.23%)
Feb 04, 2026 5.000 5.090 4.880 4.960 245,016 +0.02(+0.40%)
Feb 03, 2026 4.910 5.010 4.740 4.940 299,845 +0.02(+0.41%)
Feb 02, 2026 4.950 5.120 4.800 4.920 282,040 +0.13(+2.71%)
Jan 30, 2026 4.900 4.920 4.690 4.790 177,460 -0.06(-1.24%)
Jan 29, 2026 4.760 4.860 4.590 4.850 189,047 +0.16(+3.41%)
Jan 28, 2026 4.930 4.940 4.670 4.690 168,857 -0.24(-4.87%)
Jan 27, 2026 4.640 4.975 4.500 4.930 401,448 +0.28(+6.02%)
Jan 26, 2026 4.350 4.720 4.235 4.650 569,271 +0.34(+7.89%)
Jan 23, 2026 4.340 4.411 4.220 4.310 222,552 -0.06(-1.37%)
Jan 22, 2026 4.240 4.500 4.100 4.370 365,756 +0.18(+4.30%)
Jan 21, 2026 4.010 4.250 3.930 4.190 454,374 +0.24(+6.08%)
Jan 20, 2026 3.930 3.990 3.680 3.950 430,385 +0.00(+0.00%)
Jan 16, 2026 3.850 4.110 3.790 3.950 362,380 +0.09(+2.33%)
Jan 15, 2026 4.120 4.135 3.820 3.860 397,835 -0.26(-6.31%)
Jan 14, 2026 4.250 4.330 3.960 4.120 676,399 -0.13(-3.06%)
Jan 13, 2026 4.030 4.280 3.870 4.250 379,404 +0.25(+6.25%)
Jan 12, 2026 3.870 4.005 3.800 4.000 173,624 +0.14(+3.63%)
Jan 09, 2026 3.730 4.035 3.700 3.860 495,852 +0.15(+4.04%)
Jan 08, 2026 3.430 3.770 3.330 3.710 692,421 +0.25(+7.23%)
Jan 07, 2026 4.170 4.335 3.300 3.460 2,551,747 -0.68(-16.43%)
Jan 06, 2026 4.000 4.290 3.930 4.140 872,901 +0.10(+2.48%)
Jan 05, 2026 3.580 4.060 3.580 4.040 653,023 +0.42(+11.60%)
Jan 02, 2026 3.770 3.790 3.550 3.620 268,324 -0.21(-5.48%)
Dec 31, 2025 3.690 4.000 3.600 3.830 733,211 +0.13(+3.51%)
Dec 30, 2025 3.780 3.830 3.680 3.700 245,881 -0.09(-2.37%)
Dec 29, 2025 3.830 3.939 3.710 3.790 298,110 -0.09(-2.32%)
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%)
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.