NYSE - Delayed Quote
USD
NexPoint Diversified Real Estate Trust (NXDT)
4.1000
+0.1400
(+3.54%)
At close: November 2 at 4:00:03 PM EST
4.0300
-0.0700
(-1.71%)
After hours: November 2 at 5:05:00 PM EST
Trade NXDT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2300
4.3700
3.8100
3.9600
3.9600
398,500
Oct 29, 2026
5.2500
5.2800
4.1700
4.3100
4.3100
488,700
Oct 28, 2026
5.2700
5.2700
5.1600
5.2400
5.2400
220,000
Oct 27, 2026
5.0000
5.4000
5.0000
5.2100
5.2100
316,000
Oct 26, 2026
4.9200
5.0700
4.9100
5.0300
5.0300
138,000
Oct 23, 2026
4.9400
4.9400
4.8000
4.8900
4.8900
168,100
Oct 22, 2026
4.9500
4.9700
4.7800
4.9400
4.9400
201,900
Oct 21, 2026
4.8600
5.0100
4.8100
4.8500
4.8500
171,600
Oct 20, 2026
4.9700
5.0300
4.8000
4.8200
4.8200
192,400
Oct 19, 2026
4.9500
5.0300
4.8800
4.9100
4.9100
143,400
Oct 16, 2026
5.0100
5.0400
4.8600
4.9000
4.9000
117,200
Oct 15, 2026
5.0300
5.1200
4.9600
4.9800
4.9800
151,900
Oct 14, 2026
5.0400
5.0800
4.9900
5.0000
5.0000
108,200
Oct 13, 2026
5.0800
5.1300
5.0400
5.0800
5.0800
94,200
Oct 12, 2026
5.1500
5.1900
5.0400
5.1300
5.1300
135,700
Oct 9, 2026
5.1200
5.2100
5.1200
5.1500
5.1500
72,300
Oct 8, 2026
5.0500
5.1500
5.0400
5.1400
5.1400
151,800
Oct 7, 2026
5.1500
5.2200
5.0600
5.0600
5.0600
145,100
Oct 6, 2026
5.2300
5.3600
5.1400
5.1800
5.1800
170,400
Oct 5, 2026
5.2900
5.3100
5.1000
5.1600
5.1600
139,500
Oct 2, 2026
5.2200
5.4100
5.2000
5.3000
5.3000
244,600
Oct 1, 2026
5.2000
5.2500
5.1000
5.2200
5.2200
109,100
Sep 30, 2026
5.3000
5.3000
5.1700
5.2100
5.2100
125,500
Sep 29, 2026
5.2700
5.3300
5.2200
5.2800
5.2800
148,000
Sep 28, 2026
5.2000
5.2600
5.1600
5.2300
5.2300
142,000
Sep 25, 2026
5.1800
5.2900
5.1500
5.2100
5.2100
166,900
Sep 24, 2026
5.1800
5.2700
5.1600
5.2100
5.2100
125,600
Sep 23, 2026
5.2500
5.3100
5.1200
5.1600
5.1600
112,000
Sep 22, 2026
5.2600
5.3400
5.1800
5.3200
5.3200
126,900
Sep 21, 2026
5.1700
5.3500
5.1200
5.2400
5.2400
195,600
Sep 18, 2026
5.2700
5.3600
5.1100
5.1100
5.1100
375,600
Sep 17, 2026
5.4100
5.4500
5.2500
5.2900
5.2900
174,900
Sep 16, 2026
5.2900
5.4300
5.2900
5.3300
5.3300
164,600
Sep 15, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
5.2300
5.3900
5.2200
5.3500
5.3500
128,900
Sep 14, 2026
5.3200
5.3400
5.2200
5.2400
5.2100
180,600
Sep 11, 2026
5.3900
5.4300
5.3200
5.3200
5.2895
105,300
Sep 10, 2026
5.3900
5.4400
5.3100
5.3200
5.2895
104,900
Sep 9, 2026
5.4300
5.4600
5.3600
5.4200
5.3890
145,200
Sep 8, 2026
5.4000
5.4800
5.3900
5.4000
5.3691
84,600
Sep 4, 2026
5.4400
5.5900
5.3500
5.4700
5.4387
104,600
Sep 3, 2026
5.5500
5.6400
5.4400
5.4500
5.4188
147,300
Sep 2, 2026
5.4400
5.6200
5.4200
5.5500
5.5182
227,100
Sep 1, 2026
5.2900
5.4900
5.2500
5.3800
5.3492
97,200
Aug 31, 2026
5.3500
5.5400
5.2000
5.3100
5.2796
148,100
Aug 28, 2026
5.4600
5.5400
5.3500
5.4000
5.3691
183,900
Aug 27, 2026
5.5300
5.6900
5.4400
5.4600
5.4287
118,600
Aug 26, 2026
5.5600
5.6200
5.4300
5.5200
5.4884
160,000
Aug 25, 2026
5.3600
5.6300
5.3100
5.6100
5.5779
238,300
Aug 24, 2026
5.5600
5.5600
5.3800
5.4000
5.3691
178,900
Aug 21, 2026
5.7000
5.7000
5.4200
5.5500
5.5182
150,800
Aug 20, 2026
5.7400
5.7900
5.5200
5.6500
5.6177
310,200
Aug 19, 2026
5.1100
5.7700
5.1100
5.7400
5.7071
394,100
Aug 18, 2026
4.9600
5.1100
4.9500
5.1000
5.0708
126,300
Aug 17, 2026
5.0900
5.1000
4.9100
4.9500
4.9217
166,300
Aug 14, 2026
5.0300
5.2200
5.0300
5.1100
5.0807
112,700
Aug 13, 2026
4.9000
5.1400
4.8100
5.0500
5.0211
310,400
Aug 12, 2026
4.7900
4.9700
4.7700
4.8300
4.8023
269,900
Aug 11, 2026
4.7900
4.9500
4.7000
4.7000
4.6731
220,600
Aug 10, 2026
4.5400
4.7600
4.4700
4.7300
4.7029
161,500
Aug 7, 2026
4.5400
4.6700
4.5200
4.6100
4.5836
87,800
Aug 6, 2026
4.4600
4.7600
4.4600
4.5500
4.5240
152,100
Aug 5, 2026
4.5500
4.6000
4.4300
4.5200
4.4941
187,100
Aug 4, 2026
4.7900
4.8400
4.4700
4.5300
4.5041
286,100
Aug 3, 2026
4.5000
4.8200
4.4600
4.7100
4.6830
297,300
Jul 31, 2026
4.3600
4.6000
4.3000
4.5200
4.4941
255,200
Jul 30, 2026
4.6100
4.9000
3.9700
4.4600
4.4345
362,900
Jul 29, 2026
5.2900
5.3900
4.5800
4.6100
4.5836
344,800
Jul 28, 2026
5.4100
5.4800
5.2900
5.3400
5.3094
85,700
Jul 27, 2026
5.5000
5.5300
5.3900
5.4300
5.3989
95,600
Jul 24, 2026
5.4900
5.5200
5.3700
5.4400
5.4089
93,200
Jul 23, 2026
5.5100
5.5800
5.3400
5.4200
5.3890
133,600
Jul 22, 2026
5.6900
5.7500
5.5900
5.6000
5.5679
113,600
Jul 21, 2026
5.8400
5.8400
5.5700
5.7200
5.6873
153,800
Jul 20, 2026
5.6500
5.8200
5.6500
5.7800
5.7469
178,400
Jul 17, 2026
5.5300
5.7700
5.4400
5.6200
5.5878
162,300
Jul 16, 2026
5.7200
5.8900
5.6000
5.6000
5.5679
112,600
Jul 15, 2026
5.7500
5.9500
5.6700
5.7000
5.6674
171,900
Jul 14, 2026
5.3800
5.7700
5.3100
5.7600
5.7270
345,400
Jul 13, 2026
5.1900
5.4100
5.1700
5.3500
5.3194
101,500
Jul 10, 2026
5.2400
5.3100
5.1500
5.2000
5.1702
61,700
Jul 9, 2026
5.2100
5.3200
5.2100
5.2500
5.2199
85,100
Jul 8, 2026
5.2900
5.3600
5.2100
5.2400
5.2100
107,800
Jul 7, 2026
5.4800
5.4800
5.3100
5.3200
5.2895
69,100
Jul 6, 2026
5.3500
5.6000
5.3500
5.4200
5.3890
216,100
Jul 2, 2026
5.2500
5.4300
5.1400
5.3600
5.3293
143,000
Jul 1, 2026
5.2200
5.3500
5.1700
5.2900
5.2597
177,700
Jun 30, 2026
5.1500
5.2900
5.0000
5.1900
5.1603
157,700
Jun 29, 2026
4.8100
5.1800
4.8100
5.1700
5.1404
233,400
Jun 26, 2026
4.6800
4.8300
4.6700
4.7700
4.7427
540,700
Jun 25, 2026
4.5800
4.7300
4.5600
4.6600
4.6333
101,100
Jun 24, 2026
4.6700
4.7800
4.5900
4.6200
4.5935
180,300
Jun 23, 2026
4.5400
4.6500
4.3500
4.6500
4.6234
96,000
Jun 22, 2026
4.4900
4.5500
4.3900
4.4100
4.3848
128,700
Jun 18, 2026
4.6800
4.6800
4.4700
4.5300
4.5041
170,600
Jun 17, 2026
4.5500
4.6700
4.4500
4.5400
4.5140
112,500
Jun 16, 2026
4.7500
4.7500
4.4000
4.5100
4.4842
226,900
Jun 15, 2026
5.0000
5.0500
4.6800
4.6900
4.6631
77,500
Jun 12, 2026
5.1100
5.1800
4.9200
4.9300
4.9018
80,800
Jun 11, 2026
5.1900
5.1900
5.0200
5.1000
5.0708
72,400
Jun 10, 2026
5.1900
5.2500
5.0500
5.0700
5.0410
74,200
Jun 9, 2026
5.2000
5.3000
5.1100
5.1300
5.1006
79,400
Jun 8, 2026
5.1700
5.2000
5.0500
5.0900
5.0609
68,900
Jun 5, 2026
5.1400
5.2800
5.0000
5.1700
5.1404
90,400
Jun 4, 2026
5.3400
5.4000
5.0500
5.2300
5.2001
170,600
Jun 3, 2026
5.1200
5.2700
5.0100
5.2600
5.2299
166,900
Jun 2, 2026
5.2200
5.2800
5.1400
5.1900
5.1603
186,600
Jun 1, 2026
5.3400
5.4500
5.1800
5.1900
5.1603
75,600
May 29, 2026
5.4400
5.6100
5.2300
5.3400
5.3094
308,300
May 28, 2026
5.4900
5.5600
5.3800
5.4700
5.4387
159,500
May 27, 2026
5.0600
5.4700
5.0400
5.4500
5.4188
248,300
May 26, 2026
4.8300
5.2400
4.8300
5.0900
5.0609
468,700
May 22, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
4.8800
4.8800
4.6000
4.6200
4.5935
183,100
May 21, 2026
4.8200
5.0200
4.7000
5.0100
4.8322
145,900
May 20, 2026
4.8700
4.9500
4.8200
4.8600
4.6875
179,000
May 19, 2026
4.8400
5.0100
4.7300
4.8900
4.7164
149,100
May 18, 2026
4.7000
4.9400
4.6000
4.9100
4.7357
200,600
May 15, 2026
5.0300
5.1300
4.7100
4.7100
4.5428
86,100
May 14, 2026
5.1200
5.2700
5.0100
5.0600
4.8804
141,200
May 13, 2026
4.9500
5.2700
4.8800
5.1600
4.9769
261,300
May 12, 2026
5.0500
5.1700
4.9500
4.9900
4.8129
179,600
May 11, 2026
5.2300
5.2700
5.0300
5.1000
4.9190
83,200
May 8, 2026
5.0600
5.2700
5.0600
5.1000
4.9190
153,000
May 7, 2026
5.2200
5.2600
5.0900
5.0900
4.9093
85,300
May 6, 2026
5.2700
5.2900
5.1400
5.1700
4.9865
68,500
May 5, 2026
5.2400
5.2900
5.1100
5.2200
5.0347
119,900
May 4, 2026
5.2000
5.3400
4.9000
5.2200
5.0347
290,200
May 1, 2026
5.4200
5.4200
5.1200
5.2700
5.0829
173,700
Apr 30, 2026
5.0300
5.4900
4.9300
5.4200
5.2276
265,300
Apr 29, 2026
5.0700
5.1400
4.8000
5.0500
4.8708
186,100
Apr 28, 2026
5.0400
5.1800
5.0000
5.0900
4.9093
77,900
Apr 27, 2026
5.1300
5.1700
4.9900
5.0400
4.8611
99,000
Apr 24, 2026
5.0000
5.1600
4.9800
5.1600
4.9769
58,000
Apr 23, 2026
4.9500
5.0400
4.8500
5.0300
4.8515
64,900
Apr 22, 2026
4.9700
5.0600
4.8000
4.9600
4.7840
76,000
Apr 21, 2026
5.0600
5.1200
4.7900
4.9700
4.7936
148,300
Apr 20, 2026
4.8900
5.1000
4.8900
5.0400
4.8611
105,500
Apr 17, 2026
4.8600
4.9900
4.8500
4.9200
4.7454
101,000
Apr 16, 2026
4.6900
4.7900
4.6600
4.7900
4.6200
59,200
Apr 15, 2026
4.6200
4.8400
4.5900
4.7300
4.5621
107,100
Apr 14, 2026
4.5900
4.6900
4.4900
4.6500
4.4850
178,300
Apr 13, 2026
4.4400
4.6300
4.3300
4.6100
4.4464
164,700
Apr 10, 2026
4.5600
4.6000
4.3900
4.4400
4.2824
108,100
Apr 9, 2026
4.3500
4.6200
4.3300
4.5900
4.4271
128,700
Apr 8, 2026
4.5100
4.5100
4.3900
4.4200
4.2631
141,100
Apr 7, 2026
4.5000
4.5000
4.3100
4.3200
4.1667
116,500
Apr 6, 2026
4.4300
4.5300
4.3600
4.5100
4.3499
114,600
Apr 2, 2026
4.4400
4.4900
4.3700
4.4300
4.2728
62,100
Apr 1, 2026
4.7000
4.7000
4.4600
4.4700
4.3113
104,200
Mar 31, 2026
4.5400
4.7200
4.5100
4.6700
4.5042
182,800
Mar 30, 2026
4.3400
4.5900
4.3000
4.5500
4.3885
203,200
Mar 27, 2026
4.1800
4.3400
4.1700
4.2500
4.0992
101,500
Mar 26, 2026
4.2600
4.4400
4.2400
4.2600
4.1088
97,700
Mar 25, 2026
4.4600
4.5600
4.3000
4.3900
4.2342
162,700
Mar 24, 2026
4.2000
4.6500
4.1800
4.3200
4.1667
274,200
Mar 23, 2026
4.1200
4.3500
4.1100
4.2800
4.1281
129,000
Mar 20, 2026
4.3100
4.4500
3.9800
4.0000
3.8580
338,200
Mar 19, 2026
4.4100
4.5400
4.2400
4.3500
4.1956
202,100
Mar 18, 2026
4.5800
4.6000
4.4100
4.4100
4.2535
136,600
Mar 17, 2026
4.5500
4.7200
4.5000
4.6600
4.4946
118,700
Mar 16, 2026
4.5400
4.6000
4.4900
4.5100
4.3499
85,600
Mar 13, 2026
4.6600
4.6900
4.4000
4.4600
4.3017
75,100
Mar 12, 2026
4.5100
4.6700
4.5100
4.5600
4.3981
68,900
Mar 11, 2026
4.6700
4.8500
4.5900
4.6500
4.4850
130,300
Mar 10, 2026
4.7000
4.8300
4.6300
4.7500
4.5814
114,200
Mar 9, 2026
4.5200
4.7500
4.4500
4.7000
4.5332
114,700
Mar 6, 2026
4.5100
4.6900
4.4600
4.5900
4.4271
171,700
Mar 5, 2026
4.7200
4.7300
4.4800
4.6000
4.4367
130,300
Mar 4, 2026
4.6600
4.8400
4.5400
4.7200
4.5525
159,600
Mar 3, 2026
4.5500
4.7700
4.4200
4.5900
4.4271
179,500
Mar 2, 2026
4.4200
4.7200
4.4200
4.6900
4.5235
150,700
Feb 27, 2026
4.5800
4.6300
4.4300
4.4500
4.2921
178,600
Feb 26, 2026
4.8100
4.9800
4.5100
4.6800
4.5139
133,100
Feb 25, 2026
4.7200
4.9500
4.7200
4.7800
4.6103
202,200
Feb 24, 2026
4.5500
4.8300
4.5400
4.6800
4.5139
233,000
Feb 23, 2026
4.6300
4.6900
4.3500
4.5700
4.4078
204,600
Feb 20, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
4.7300
4.7800
4.6300
4.6800
4.5139
161,900
Feb 19, 2026
4.7500
4.8900
4.7500
4.8500
4.5332
108,800
Feb 18, 2026
4.6600
4.8500
4.6300
4.7800
4.4678
230,100
Feb 17, 2026
4.6300
4.7300
4.5600
4.6800
4.3743
139,700
Feb 13, 2026
4.7900
4.9400
4.7300
4.7500
4.4397
150,200
Feb 12, 2026
4.9900
5.1400
4.7200
4.7300
4.4210
180,500
Feb 11, 2026
4.9100
4.9600
4.7600
4.9500
4.6266
187,000
Feb 10, 2026
4.7400
5.0400
4.7000
4.8100
4.4958
241,700
Feb 9, 2026
4.7000
4.8000
4.6000
4.7000
4.3930
267,400
Feb 6, 2026
4.8000
4.9300
4.7000
4.7700
4.4584
127,000
Feb 5, 2026
4.9500
4.9500
4.7400
4.8000
4.4864
232,900
Feb 4, 2026
5.0000
5.0900
4.8800
4.9600
4.6360
245,000
Feb 3, 2026
4.9100
5.0100
4.7400
4.9400
4.6173
299,800
Feb 2, 2026
4.9500
5.1200
4.8000
4.9200
4.5986
282,000
Jan 30, 2026
4.9000
4.9200
4.6900
4.7900
4.4771
177,500
Jan 29, 2026
4.7600
4.8600
4.5900
4.8500
4.5332
189,000
Jan 28, 2026
4.9300
4.9400
4.6700
4.6900
4.3836
168,900
Jan 27, 2026
4.6400
4.9800
4.5000
4.9300
4.6080
401,400
Jan 26, 2026
4.3500
4.7200
4.2400
4.6500
4.3462
569,300
Jan 23, 2026
4.3400
4.4100
4.2200
4.3100
4.0285
222,600
Jan 22, 2026
4.2400
4.5000
4.1000
4.3700
4.0845
365,800
Jan 21, 2026
4.0100
4.2500
3.9300
4.1900
3.9163
454,400
Jan 20, 2026
3.9300
3.9900
3.6800
3.9500
3.6920
430,400
Jan 16, 2026
3.8500
4.1100
3.7900
3.9500
3.6920
362,400
Jan 15, 2026
4.1200
4.1400
3.8200
3.8600
3.6078
397,800
Jan 14, 2026
4.2500
4.3300
3.9600
4.1200
3.8509
676,400
Jan 13, 2026
4.0300
4.2800
3.8700
4.2500
3.9724
379,400
Jan 12, 2026
3.8700
4.0100
3.8000
4.0000
3.7387
173,600
Jan 9, 2026
3.7300
4.0400
3.7000
3.8600
3.6078
495,900
Jan 8, 2026
3.4300
3.7700
3.3300
3.7100
3.4676
692,400
Jan 7, 2026
4.1700
4.3400
3.3000
3.4600
3.2340
2,551,700
Jan 6, 2026
4.0000
4.2900
3.9300
4.1400
3.8696
872,900
Jan 5, 2026
3.5800
4.0600
3.5800
4.0400
3.7761
653,000
Jan 2, 2026
3.7700
3.7900
3.5500
3.6200
3.3835
268,300
Dec 31, 2025
3.6900
4.0000
3.6000
3.8300
3.5798
733,200
Dec 30, 2025
3.7800
3.8300
3.6800
3.7000
3.4583
246,400
Dec 29, 2025
3.8300
3.9400
3.7100
3.7900
3.5424
298,100
Dec 26, 2025
3.9000
3.9400
3.8300
3.8800
3.6265
116,200
Dec 24, 2025
3.8300
3.9100
3.8300
3.8800
3.6265
84,500
Dec 23, 2025
3.8400
3.9900
3.7500
3.8100
3.5611
257,400
Dec 22, 2025
3.6900
4.0000
3.6400
3.9200
3.6639
861,300
Dec 19, 2025
4.0000
4.0400
3.7100
3.7600
3.5144
850,100
Dec 18, 2025
4.3000
4.4400
4.0100
4.0400
3.7761
777,100
Dec 17, 2025
3.9700
4.3300
3.9400
4.2600
3.9817
1,015,300
Dec 16, 2025
3.5600
4.1400
3.5500
3.9700
3.7107
606,600
Dec 15, 2025
3.3000
3.8100
3.2100
3.6400
3.4022
802,000
Dec 12, 2025
3.3800
3.5500
3.2600
3.2900
3.0751
417,700
Dec 11, 2025
3.0200
3.7000
3.0100
3.3000
3.0844
1,267,000
Dec 10, 2025
2.9500
3.1000
2.9200
3.0000
2.8040
654,200
Dec 9, 2025
2.7200
2.9600
2.7100
2.9500
2.7573
347,400
Dec 8, 2025
2.8300
2.8600
2.6500
2.6800
2.5049
273,100
Dec 5, 2025
2.7600
2.9200
2.7400
2.8300
2.6451
404,700
Dec 4, 2025
2.8200
2.8200
2.6300
2.7200
2.5423
259,900
Dec 3, 2025
2.6900
2.8700
2.6200
2.8000
2.6171
399,100
Dec 2, 2025
2.7400
2.7700
2.6500
2.6600
2.4862
320,200
Dec 1, 2025
2.8800
2.8900
2.7300
2.7500
2.5704
222,000
Nov 28, 2025
2.8500
2.9300
2.8200
2.8900
2.7012
202,400
Nov 26, 2025
2.9700
3.0400
2.8200
2.8200
2.6358
380,900
Nov 25, 2025
2.8100
2.9900
2.8100
2.9700
2.7760
444,900
Nov 24, 2025
2.6900
2.8400
2.6100
2.7900
2.6077
2,113,800
Nov 21, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
2.5600
2.7200
2.5500
2.7000
2.5236
373,900
Nov 20, 2025
2.8100
2.8600
2.6900
2.7000
2.3834
293,700
Nov 19, 2025
3.1200
3.1200
2.7500
2.7800
2.4540
455,700
Nov 18, 2025
3.0100
3.2700
3.0000
3.1100
2.7454
222,700
Nov 17, 2025
2.8000
3.1500
2.7600
3.0700
2.7100
609,100
Nov 14, 2025
2.7600
2.8600
2.6500
2.8300
2.4982
580,300
Nov 13, 2025
2.8100
2.8500
2.7500
2.7800
2.4540
359,400
Nov 12, 2025
2.9300
2.9700
2.8300
2.8300
2.4982
271,900
Nov 11, 2025
3.0000
3.1400
2.9100
2.9600
2.6129
233,800
Nov 10, 2025
2.9100
3.2200
2.8100
2.9900
2.6394
666,900
Nov 7, 2025
2.8900
2.9500
2.8800
2.9200
2.5776
247,000
Nov 6, 2025
3.0900
3.1200
2.8900
2.8900
2.5511
343,800
Nov 5, 2025
3.1500
3.1900
3.0900
3.1200
2.7542
131,000
Nov 4, 2025
3.1200
3.1600
3.0600
3.1400
2.7718
174,300
Nov 3, 2025
3.1600
3.1800
3.0900
3.1400
2.7718
111,600
