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)

3.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2025 3.380 3.390 3.250 3.260 227,111 -0.13(-3.83%)
Oct 28, 2025 3.540 3.550 3.340 3.390 197,291 -0.14(-3.97%)
Oct 27, 2025 3.620 3.650 3.505 3.530 173,344 -0.06(-1.67%)
Oct 24, 2025 3.540 3.660 3.420 3.590 124,144 +0.12(+3.46%)
Oct 23, 2025 3.460 3.500 3.420 3.470 66,466 +0.02(+0.58%)
Oct 22, 2025 3.440 3.472 3.350 3.450 75,550 +0.03(+0.88%)
Oct 21, 2025 3.550 3.560 3.410 3.420 94,086 -0.14(-3.93%)
Oct 20, 2025 3.480 3.570 3.475 3.560 136,241 +0.16(+4.71%)
Oct 17, 2025 3.310 3.480 3.310 3.400 155,509 +0.07(+2.10%)
Oct 16, 2025 3.490 3.490 3.320 3.330 148,066 -0.15(-4.31%)
Oct 15, 2025 3.460 3.500 3.430 3.480 85,034 +0.03(+0.87%)
Oct 14, 2025 3.350 3.480 3.350 3.450 82,682 +0.05(+1.47%)
Oct 13, 2025 3.370 3.470 3.330 3.400 122,432 +0.03(+0.89%)
Oct 10, 2025 3.530 3.540 3.350 3.370 166,636 -0.14(-3.99%)
Oct 09, 2025 3.510 3.570 3.457 3.510 85,140 -0.01(-0.28%)
Oct 08, 2025 3.400 3.597 3.400 3.520 119,349 +0.09(+2.62%)
Oct 07, 2025 3.480 3.550 3.380 3.430 236,587 -0.06(-1.72%)
Oct 06, 2025 3.560 3.565 3.442 3.490 190,306 -0.06(-1.69%)
Oct 03, 2025 3.620 3.681 3.540 3.550 151,184 -0.07(-1.93%)
Oct 02, 2025 3.640 3.725 3.520 3.620 139,441 -0.04(-1.09%)
Oct 01, 2025 3.740 3.770 3.625 3.660 183,293 -0.03(-0.81%)
Sep 30, 2025 3.830 3.846 3.670 3.690 110,987 -0.14(-3.66%)
Sep 29, 2025 4.020 4.035 3.650 3.830 235,315 -0.18(-4.49%)
Sep 26, 2025 3.950 4.015 3.900 4.010 107,772 +0.06(+1.52%)
Sep 25, 2025 3.930 4.029 3.910 3.950 82,789 +0.01(+0.25%)
Sep 24, 2025 4.030 4.040 3.910 3.940 116,521 -0.08(-1.99%)
Sep 23, 2025 4.110 4.160 4.020 4.020 96,312 -0.10(-2.43%)
Sep 22, 2025 4.070 4.190 4.039 4.120 99,560 +0.05(+1.23%)
Sep 19, 2025 4.190 4.230 4.030 4.070 337,625 -0.11(-2.63%)
Sep 18, 2025 4.030 4.200 3.981 4.180 185,777 +0.22(+5.56%)
Sep 17, 2025 3.880 4.060 3.820 3.960 360,001 +0.11(+2.86%)
Sep 16, 2025 3.800 3.870 3.720 3.850 138,862 +0.04(+1.05%)
Sep 15, 2025 3.790 3.840 3.730 3.810 155,503 +0.02(+0.53%)
Sep 12, 2025 3.720 3.860 3.720 3.790 144,461 +0.04(+1.07%)
Sep 11, 2025 3.720 3.780 3.720 3.750 113,366 +0.04(+1.08%)
Sep 10, 2025 3.660 3.770 3.660 3.710 141,206 +0.00(+0.00%)
Sep 09, 2025 3.660 3.760 3.590 3.710 153,179 +0.07(+1.92%)
Sep 08, 2025 3.800 3.830 3.380 3.640 503,248 -0.16(-4.21%)
Sep 05, 2025 3.830 3.850 3.500 3.800 220,321 +0.00(+0.00%)
Sep 04, 2025 3.760 3.860 3.711 3.800 142,624 +0.06(+1.60%)
Sep 03, 2025 3.760 3.800 3.690 3.740 127,278 -0.02(-0.53%)
Sep 02, 2025 3.830 3.915 3.750 3.760 133,663 -0.17(-4.33%)
Aug 29, 2025 3.920 3.990 3.900 3.930 88,983 +0.02(+0.51%)
Aug 28, 2025 3.900 3.950 3.740 3.910 101,085 +0.06(+1.56%)
Aug 27, 2025 3.700 3.860 3.470 3.850 420,774 +0.13(+3.49%)
Aug 26, 2025 3.890 3.912 3.660 3.720 354,817 -0.16(-4.12%)
Aug 25, 2025 3.940 3.958 3.850 3.880 108,762 -0.08(-2.02%)
Aug 22, 2025 3.900 4.080 3.850 3.960 283,858 +0.11(+2.86%)
Aug 21, 2025 3.700 3.910 3.650 3.850 233,309 +0.10(+2.67%)
Aug 20, 2025 4.130 4.180 3.520 3.750 628,964 -0.31(-7.64%)
Aug 19, 2025 4.080 4.125 3.800 4.060 304,587 +0.00(+0.00%)
Aug 18, 2025 3.980 4.143 3.970 4.060 184,927 +0.07(+1.75%)
Aug 15, 2025 4.090 4.130 3.520 3.990 531,213 -0.07(-1.72%)
Aug 14, 2025 4.060 4.340 3.810 4.060 303,251 -0.18(-4.25%)
Aug 13, 2025 4.395 4.452 4.095 4.240 305,681 -0.15(-3.52%)
Aug 12, 2025 4.443 4.529 4.205 4.395 229,753 -0.08(-1.73%)
Aug 11, 2025 4.346 4.491 4.240 4.472 161,190 +0.17(+4.04%)
Aug 08, 2025 4.501 4.593 3.728 4.298 447,484 -0.12(-2.63%)
Aug 07, 2025 4.510 4.578 4.375 4.414 97,568 -0.08(-1.72%)
Aug 06, 2025 4.356 4.602 4.350 4.491 120,481 +0.12(+2.65%)
Aug 05, 2025 4.346 4.404 4.298 4.375 137,141 +0.03(+0.67%)
Aug 04, 2025 4.250 4.399 4.211 4.346 81,088 +0.14(+3.45%)
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.