NexPoint Diversified Real Estate Trust (NXDT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NXDT Historical Return
If you invested $1000 in NexPoint Diversified Real Estate Trust (NXDT) 10 years ago, it would be worth $542.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $511.89, while $1000 invested 1 year ago would be worth $1,135.68. This corresponds to total returns of -45.74%, -48.81%, 13.57%, respectively, with annualized returns of -5.93%, -12.53%, 13.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NXDT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.36 | 4.52 | 4.52 | 4.6 | 4.3 | 255,213 |
| July 30, 2026 | 4.61 | 4.46 | 4.46 | 4.9 | 3.97 | 362,921 |
| July 29, 2026 | 5.29 | 4.61 | 4.61 | 5.39 | 4.58 | 344,830 |
| July 28, 2026 | 5.41 | 5.34 | 5.34 | 5.48 | 5.29 | 85,662 |
| July 27, 2026 | 5.5 | 5.43 | 5.43 | 5.53 | 5.39 | 95,609 |
| July 23, 2026 | 5.51 | 5.42 | 5.42 | 5.58 | 5.34 | 133,610 |
| July 22, 2026 | 5.69 | 5.6 | 5.6 | 5.75 | 5.59 | 113,638 |
| July 21, 2026 | 5.84 | 5.72 | 5.72 | 5.84 | 5.57 | 153,798 |
| July 20, 2026 | 5.65 | 5.78 | 5.78 | 5.82 | 5.65 | 178,370 |
| July 17, 2026 | 5.53 | 5.62 | 5.62 | 5.77 | 5.44 | 162,321 |
| July 16, 2026 | 5.72 | 5.6 | 5.6 | 5.89 | 5.6 | 112,645 |
| July 15, 2026 | 5.75 | 5.7 | 5.7 | 5.95 | 5.67 | 162,386 |
| July 14, 2026 | 5.38 | 5.76 | 5.76 | 5.77 | 5.31 | 344,171 |
| July 13, 2026 | 5.19 | 5.35 | 5.35 | 5.41 | 5.17 | 101,481 |
| July 10, 2026 | 5.24 | 5.2 | 5.2 | 5.31 | 5.15 | 61,650 |
| July 09, 2026 | 5.21 | 5.25 | 5.25 | 5.32 | 5.21 | 85,097 |
| July 08, 2026 | 5.29 | 5.24 | 5.24 | 5.36 | 5.21 | 107,664 |
| July 07, 2026 | 5.48 | 5.32 | 5.32 | 5.48 | 5.31 | 69,091 |
| July 06, 2026 | 5.35 | 5.42 | 5.42 | 5.6 | 5.35 | 216,148 |
| July 02, 2026 | 5.25 | 5.36 | 5.36 | 5.43 | 5.14 | 142,990 |
| July 01, 2026 | 5.22 | 5.29 | 5.29 | 5.35 | 5.17 | 177,664 |
| June 30, 2026 | 5.15 | 5.19 | 5.19 | 5.29 | 5 | 157,698 |
| June 29, 2026 | 4.81 | 5.17 | 5.17 | 5.18 | 4.81 | 233,372 |
| June 26, 2026 | 4.68 | 4.77 | 4.77 | 4.83 | 4.67 | 540,692 |
| June 25, 2026 | 4.58 | 4.66 | 4.66 | 4.73 | 4.56 | 101,064 |
| June 24, 2026 | 4.67 | 4.62 | 4.62 | 4.78 | 4.59 | 180,311 |
| June 23, 2026 | 4.54 | 4.65 | 4.65 | 4.65 | 4.35 | 95,979 |
| June 22, 2026 | 4.49 | 4.41 | 4.41 | 4.55 | 4.39 | 128,719 |
| June 18, 2026 | 4.68 | 4.53 | 4.53 | 4.68 | 4.47 | 170,629 |
| June 17, 2026 | 4.55 | 4.54 | 4.54 | 4.67 | 4.45 | 112,535 |
| June 16, 2026 | 4.75 | 4.51 | 4.51 | 4.75 | 4.4 | 226,884 |
| June 15, 2026 | 5 | 4.69 | 4.69 | 5.05 | 4.68 | 77,478 |
| June 12, 2026 | 5.11 | 4.93 | 4.93 | 5.18 | 4.92 | 80,785 |
| June 11, 2026 | 5.19 | 5.1 | 5.1 | 5.19 | 5.02 | 72,353 |
| June 10, 2026 | 5.19 | 5.07 | 5.07 | 5.25 | 5.05 | 74,249 |
| June 09, 2026 | 5.2 | 5.13 | 5.13 | 5.3 | 5.11 | 79,400 |
| June 08, 2026 | 5.17 | 5.09 | 5.09 | 5.2 | 5.05 | 68,888 |
| June 05, 2026 | 5.14 | 5.17 | 5.17 | 5.28 | 5 | 0 |
| June 04, 2026 | 5.34 | 5.23 | 5.23 | 5.4 | 5.05 | 170,596 |
| June 03, 2026 | 5.12 | 5.26 | 5.26 | 5.26 | 5.01 | 166,028 |
| June 02, 2026 | 5.22 | 5.19 | 5.19 | 5.28 | 5.14 | 186,563 |
| June 01, 2026 | 5.34 | 5.19 | 5.19 | 5.45 | 5.18 | 75,633 |
| May 29, 2026 | 5.44 | 5.34 | 5.34 | 5.61 | 5.23 | 308,194 |
| May 28, 2026 | 5.49 | 5.47 | 5.47 | 5.56 | 5.38 | 159,492 |
| May 27, 2026 | 5.06 | 5.45 | 5.45 | 5.47 | 5.04 | 246,862 |
| May 26, 2026 | 4.83 | 5.09 | 5.09 | 5.24 | 4.83 | 468,749 |
| May 22, 2026 | 4.88 | 4.62 | 4.62 | 4.88 | 4.6 | 183,092 |
| May 21, 2026 | 4.83 | 5.01 | 5.01 | 5.01 | 4.7 | 120,408 |
| May 20, 2026 | 4.87 | 4.86 | 4.86 | 4.95 | 4.82 | 161,516 |
| May 19, 2026 | 4.84 | 4.89 | 4.89 | 5.01 | 4.73 | 149,091 |
| May 18, 2026 | 4.7 | 4.91 | 4.91 | 4.93 | 4.6 | 190,956 |
| May 15, 2026 | 5.03 | 4.71 | 4.71 | 5.13 | 4.71 | 86,103 |
| May 14, 2026 | 5.12 | 5.06 | 5.06 | 5.27 | 5.01 | 141,012 |
| May 13, 2026 | 4.95 | 5.16 | 5.16 | 5.27 | 4.88 | 244,111 |
| May 12, 2026 | 5.05 | 4.99 | 4.99 | 5.17 | 4.95 | 179,567 |
| May 11, 2026 | 5.23 | 5.1 | 5.1 | 5.27 | 5.03 | 83,222 |
| May 08, 2026 | 5.06 | 5.1 | 5.1 | 5.27 | 5.06 | 153,035 |
| May 07, 2026 | 5.22 | 5.09 | 5.09 | 5.26 | 5.09 | 85,308 |
| May 06, 2026 | 5.27 | 5.17 | 5.17 | 5.29 | 5.14 | 68,526 |
| May 05, 2026 | 5.24 | 5.22 | 5.22 | 5.29 | 5.11 | 119,948 |
AD
