NYSE - Delayed Quote USD
NexPoint Diversified Real Estate Trust (NXDT)
3.5100
+0.1300
+(3.85%)
At close: May 12 at 4:00:02 PM EDT
3.5100
+0.01
+(0.29%)
After hours: May 12 at 4:05:14 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 3.5000 | 3.7000 | 3.4000 | 3.5100 | 3.5100 | 150,924 |
| May 9, 2025 | 0.15 Dividend | |||||
| May 9, 2025 | 3.2800 | 3.7700 | 3.2800 | 3.3800 | 3.3800 | 361,200 |
| May 8, 2025 | 3.4800 | 3.5800 | 3.4600 | 3.5000 | 3.3500 | 145,700 |
| May 7, 2025 | 3.4500 | 3.5300 | 3.4400 | 3.4600 | 3.3117 | 122,500 |
| May 6, 2025 | 3.5300 | 3.5800 | 3.4400 | 3.4700 | 3.3213 | 118,200 |
| May 5, 2025 | 3.6000 | 3.6600 | 3.5300 | 3.5500 | 3.3979 | 104,200 |
| May 2, 2025 | 3.5500 | 3.7000 | 3.5500 | 3.6500 | 3.4936 | 94,700 |
| May 1, 2025 | 3.5400 | 3.5600 | 3.4900 | 3.5300 | 3.3787 | 78,100 |
| Apr 30, 2025 | 3.5200 | 3.5600 | 3.4100 | 3.5100 | 3.3596 | 132,900 |
| Apr 29, 2025 | 3.4600 | 3.6000 | 3.4500 | 3.5500 | 3.3979 | 128,900 |
| Apr 28, 2025 | 3.5700 | 3.6500 | 3.4100 | 3.4800 | 3.3309 | 104,900 |
| Apr 25, 2025 | 3.6000 | 3.6100 | 3.5000 | 3.5800 | 3.4266 | 174,300 |
| Apr 24, 2025 | 3.6600 | 3.7200 | 3.6100 | 3.6400 | 3.4840 | 128,400 |
| Apr 23, 2025 | 3.8200 | 3.8900 | 3.6600 | 3.6600 | 3.5031 | 105,800 |
| Apr 22, 2025 | 3.7600 | 3.8300 | 3.7400 | 3.7700 | 3.6084 | 131,200 |
| Apr 21, 2025 | 3.7600 | 3.7700 | 3.6100 | 3.7500 | 3.5893 | 138,800 |
| Apr 17, 2025 | 3.7400 | 3.8500 | 3.6700 | 3.7500 | 3.5893 | 202,900 |
| Apr 16, 2025 | 3.7500 | 3.8300 | 3.6700 | 3.6900 | 3.5319 | 127,100 |
| Apr 15, 2025 | 3.5900 | 3.8200 | 3.5200 | 3.7500 | 3.5893 | 159,900 |
| Apr 14, 2025 | 3.6300 | 3.6700 | 3.4100 | 3.5000 | 3.3500 | 214,500 |
| Apr 11, 2025 | 3.6600 | 3.7700 | 3.5200 | 3.5700 | 3.4170 | 252,800 |
| Apr 10, 2025 | 4.1000 | 4.1800 | 3.6500 | 3.7000 | 3.5414 | 160,800 |
| Apr 9, 2025 | 4.0100 | 4.3200 | 3.8800 | 4.1500 | 3.9721 | 353,700 |
| Apr 8, 2025 | 3.8500 | 4.2100 | 3.7500 | 4.0800 | 3.9051 | 555,900 |
| Apr 7, 2025 | 3.3500 | 3.7400 | 3.1200 | 3.5800 | 3.4266 | 900,400 |
| Apr 4, 2025 | 3.5800 | 3.6100 | 3.4100 | 3.4500 | 3.3021 | 305,800 |
| Apr 3, 2025 | 3.7700 | 3.8600 | 3.7000 | 3.7000 | 3.5414 | 425,300 |
| Apr 2, 2025 | 3.8100 | 3.9400 | 3.7900 | 3.9300 | 3.7616 | 152,800 |
| Apr 1, 2025 | 3.8100 | 3.9200 | 3.7500 | 3.8700 | 3.7041 | 212,300 |
| Mar 31, 2025 | 3.6900 | 3.8400 | 3.6900 | 3.8300 | 3.6659 | 163,600 |
| Mar 28, 2025 | 3.9700 | 3.9700 | 3.7500 | 3.7700 | 3.6084 | 161,300 |
| Mar 27, 2025 | 4.0000 | 4.0600 | 3.9400 | 3.9600 | 3.7903 | 118,400 |
| Mar 26, 2025 | 3.9700 | 4.1400 | 3.9400 | 4.0400 | 3.8669 | 223,100 |
| Mar 25, 2025 | 4.3000 | 4.3700 | 4.0000 | 4.0100 | 3.8381 | 201,900 |
| Mar 24, 2025 | 4.0400 | 4.3300 | 4.0300 | 4.3100 | 4.1253 | 207,900 |
| Mar 21, 2025 | 4.0300 | 4.1900 | 3.9400 | 3.9900 | 3.8190 | 2,660,500 |
| Mar 20, 2025 | 3.9000 | 4.1300 | 3.9000 | 4.0600 | 3.8860 | 439,100 |
| Mar 19, 2025 | 3.9000 | 3.9900 | 3.7900 | 3.9500 | 3.7807 | 450,900 |
| Mar 18, 2025 | 4.0600 | 4.1400 | 3.7600 | 3.9000 | 3.7329 | 892,100 |
| Mar 17, 2025 | 4.1000 | 4.1700 | 3.4600 | 4.0700 | 3.8956 | 1,493,900 |
| Mar 14, 2025 | 4.2200 | 4.5000 | 4.2000 | 4.2900 | 4.1061 | 301,800 |
| Mar 13, 2025 | 4.3000 | 4.3000 | 4.1600 | 4.1600 | 3.9817 | 209,300 |
| Mar 12, 2025 | 4.3300 | 4.3300 | 4.1800 | 4.2800 | 4.0966 | 122,800 |
| Mar 11, 2025 | 4.4400 | 4.5300 | 4.2700 | 4.2700 | 4.0870 | 178,400 |
| Mar 10, 2025 | 4.5300 | 4.5300 | 4.3600 | 4.4200 | 4.2306 | 125,700 |
| Mar 7, 2025 | 4.5500 | 4.6400 | 4.4700 | 4.5400 | 4.3454 | 127,600 |
| Mar 6, 2025 | 4.5800 | 4.5800 | 4.4500 | 4.5200 | 4.3263 | 146,900 |
| Mar 5, 2025 | 4.7000 | 4.7100 | 4.6000 | 4.6200 | 4.4220 | 137,100 |
| Mar 4, 2025 | 4.7400 | 4.8000 | 4.6800 | 4.7100 | 4.5081 | 122,200 |
| Mar 3, 2025 | 4.9300 | 4.9700 | 4.7700 | 4.7700 | 4.5656 | 97,000 |
| Feb 28, 2025 | 0.15 Dividend | |||||
| Feb 28, 2025 | 4.8200 | 4.9800 | 4.8000 | 4.9600 | 4.7474 | 170,500 |
| Feb 27, 2025 | 5.0400 | 5.0900 | 4.9500 | 4.9500 | 4.5943 | 136,300 |
| Feb 26, 2025 | 5.0800 | 5.1000 | 5.0100 | 5.0800 | 4.7149 | 123,500 |
| Feb 25, 2025 | 5.1100 | 5.1300 | 5.0400 | 5.0500 | 4.6871 | 110,500 |
| Feb 24, 2025 | 5.0000 | 5.2100 | 5.0000 | 5.1000 | 4.7335 | 210,800 |
| Feb 21, 2025 | 5.0700 | 5.0700 | 4.9500 | 4.9500 | 4.5943 | 143,400 |
| Feb 20, 2025 | 5.0400 | 5.0600 | 4.9200 | 4.9900 | 4.6314 | 177,500 |
| Feb 19, 2025 | 5.0600 | 5.1200 | 5.0400 | 5.0700 | 4.7057 | 104,400 |
| Feb 18, 2025 | 5.0300 | 5.1100 | 4.9600 | 5.1000 | 4.7335 | 249,000 |
| Feb 14, 2025 | 5.0200 | 5.1200 | 5.0000 | 5.0700 | 4.7057 | 175,600 |
| Feb 13, 2025 | 5.1500 | 5.1600 | 5.0400 | 5.0700 | 4.7057 | 159,700 |
| Feb 12, 2025 | 5.0900 | 5.1600 | 5.0100 | 5.1500 | 4.7799 | 184,400 |
| Feb 11, 2025 | 5.1400 | 5.2000 | 5.0500 | 5.1500 | 4.7799 | 273,400 |
| Feb 10, 2025 | 5.3100 | 5.3100 | 5.1900 | 5.1900 | 4.8170 | 204,500 |
| Feb 7, 2025 | 5.3600 | 5.4000 | 5.2600 | 5.3100 | 4.9284 | 105,100 |
| Feb 6, 2025 | 5.5900 | 5.5900 | 5.3300 | 5.3900 | 5.0027 | 148,700 |
| Feb 5, 2025 | 5.4900 | 5.6100 | 5.4800 | 5.5400 | 5.1419 | 94,200 |
| Feb 4, 2025 | 5.4400 | 5.5400 | 5.4100 | 5.4600 | 5.0676 | 172,500 |
| Feb 3, 2025 | 5.4500 | 5.7100 | 5.4500 | 5.4700 | 5.0769 | 148,700 |
| Jan 31, 2025 | 5.3500 | 5.5500 | 5.3200 | 5.5300 | 5.1326 | 379,300 |
| Jan 30, 2025 | 5.3500 | 5.4900 | 5.1900 | 5.4200 | 5.0305 | 171,400 |
| Jan 29, 2025 | 5.3400 | 5.4700 | 5.2700 | 5.2800 | 4.9006 | 206,500 |
| Jan 28, 2025 | 5.4900 | 5.4900 | 5.3400 | 5.3600 | 4.9748 | 142,300 |
| Jan 27, 2025 | 5.4400 | 5.5500 | 5.4200 | 5.4700 | 5.0769 | 163,900 |
| Jan 24, 2025 | 5.4200 | 5.4700 | 5.3900 | 5.4400 | 5.0491 | 153,700 |
| Jan 23, 2025 | 5.5500 | 5.6100 | 5.3900 | 5.4600 | 5.0676 | 185,900 |
| Jan 22, 2025 | 5.6800 | 5.7600 | 5.5300 | 5.5900 | 5.1883 | 270,000 |
| Jan 21, 2025 | 5.5400 | 5.7000 | 5.4700 | 5.6800 | 5.2718 | 235,700 |
| Jan 17, 2025 | 5.6600 | 5.6800 | 5.4800 | 5.5300 | 5.1326 | 96,700 |
| Jan 16, 2025 | 5.5000 | 5.6600 | 5.4300 | 5.5800 | 5.1790 | 118,100 |
| Jan 15, 2025 | 5.5000 | 5.5500 | 5.4500 | 5.5000 | 5.1048 | 82,100 |
| Jan 14, 2025 | 5.4400 | 5.6200 | 5.3400 | 5.4000 | 5.0119 | 91,600 |
| Jan 13, 2025 | 5.2600 | 5.5300 | 5.2500 | 5.4400 | 5.0491 | 245,800 |
| Jan 10, 2025 | 5.5400 | 5.5900 | 5.3800 | 5.4000 | 5.0119 | 164,500 |
| Jan 8, 2025 | 5.7600 | 5.8100 | 5.5800 | 5.7000 | 5.2904 | 187,200 |
| Jan 7, 2025 | 5.8800 | 5.9700 | 5.7000 | 5.7700 | 5.3554 | 188,800 |
| Jan 6, 2025 | 6.0700 | 6.1300 | 5.8700 | 5.8800 | 5.4575 | 211,700 |
| Jan 3, 2025 | 6.0300 | 6.1400 | 5.9000 | 6.0800 | 5.6431 | 142,600 |
| Jan 2, 2025 | 6.1200 | 6.2000 | 5.9200 | 5.9900 | 5.5595 | 158,800 |
| Dec 31, 2024 | 6.1700 | 6.2100 | 5.9300 | 6.1000 | 5.6616 | 227,600 |
| Dec 30, 2024 | 6.2000 | 6.2700 | 6.1300 | 6.1600 | 5.7173 | 190,300 |
| Dec 27, 2024 | 6.6100 | 6.6100 | 6.3300 | 6.3700 | 5.9122 | 205,000 |
| Dec 26, 2024 | 6.6800 | 6.8000 | 6.6000 | 6.6300 | 6.1536 | 108,500 |
| Dec 24, 2024 | 6.6800 | 6.8100 | 6.6700 | 6.7200 | 6.2371 | 83,100 |
| Dec 23, 2024 | 7.2000 | 7.2000 | 6.6900 | 6.7600 | 6.2742 | 345,300 |
| Dec 20, 2024 | 7.1100 | 7.6000 | 6.8400 | 7.0700 | 6.5619 | 2,969,400 |
| Dec 19, 2024 | 6.7900 | 7.3400 | 6.7900 | 7.2300 | 6.7104 | 454,900 |
| Dec 18, 2024 | 7.0900 | 7.3200 | 6.7100 | 6.7500 | 6.2649 | 527,100 |
| Dec 17, 2024 | 6.4800 | 7.2200 | 6.3700 | 7.0400 | 6.5341 | 619,200 |
| Dec 16, 2024 | 5.8900 | 6.6000 | 5.7200 | 6.4800 | 6.0143 | 967,400 |
| Dec 13, 2024 | 5.6400 | 5.7900 | 5.6400 | 5.7700 | 5.3554 | 122,700 |
| Dec 12, 2024 | 5.7200 | 5.7800 | 5.6400 | 5.6800 | 5.2718 | 142,200 |
| Dec 11, 2024 | 5.6700 | 5.8700 | 5.6500 | 5.7600 | 5.3461 | 171,800 |
| Dec 10, 2024 | 5.7600 | 5.7600 | 5.5600 | 5.6500 | 5.2440 | 141,500 |
| Dec 9, 2024 | 5.3700 | 5.8000 | 5.3700 | 5.6900 | 5.2811 | 230,900 |
| Dec 6, 2024 | 5.4000 | 5.4200 | 5.2800 | 5.4200 | 5.0305 | 103,100 |
| Dec 5, 2024 | 5.4300 | 5.4900 | 5.3300 | 5.3800 | 4.9934 | 175,300 |
| Dec 4, 2024 | 5.5100 | 5.5300 | 5.3900 | 5.4600 | 5.0676 | 101,000 |
| Dec 3, 2024 | 5.7000 | 5.7000 | 5.5400 | 5.5600 | 5.1604 | 105,800 |
| Dec 2, 2024 | 5.7900 | 5.7900 | 5.5700 | 5.6800 | 5.2718 | 102,300 |
| Nov 29, 2024 | 5.8300 | 5.8800 | 5.7300 | 5.7900 | 5.3739 | 89,100 |
| Nov 27, 2024 | 5.5900 | 5.8100 | 5.5900 | 5.7400 | 5.3275 | 110,200 |
| Nov 26, 2024 | 5.4000 | 5.5300 | 5.2900 | 5.5100 | 5.1140 | 148,000 |
| Nov 25, 2024 | 5.5800 | 5.6800 | 5.3300 | 5.4000 | 5.0119 | 362,500 |
| Nov 22, 2024 | 5.2300 | 5.4800 | 5.1000 | 5.4700 | 5.0769 | 104,100 |
| Nov 21, 2024 | 5.2100 | 5.2900 | 5.1600 | 5.2000 | 4.8263 | 103,500 |
| Nov 20, 2024 | 5.1800 | 5.2000 | 5.1000 | 5.1900 | 4.8170 | 111,100 |
| Nov 19, 2024 | 5.2000 | 5.3200 | 5.0500 | 5.2000 | 4.8263 | 283,100 |
| Nov 18, 2024 | 5.4600 | 5.4900 | 5.1400 | 5.2100 | 4.8356 | 175,200 |
| Nov 15, 2024 | 0.15 Dividend | |||||
| Nov 15, 2024 | 5.7000 | 5.7000 | 5.4200 | 5.4800 | 5.0862 | 164,400 |
| Nov 14, 2024 | 5.7500 | 5.8100 | 5.6500 | 5.7400 | 5.1883 | 191,700 |
| Nov 13, 2024 | 5.9100 | 5.9100 | 5.7300 | 5.7900 | 5.2335 | 146,100 |
| Nov 12, 2024 | 5.9900 | 5.9900 | 5.7200 | 5.8400 | 5.2787 | 196,100 |
| Nov 11, 2024 | 6.0600 | 6.0900 | 5.8300 | 5.9600 | 5.3871 | 93,900 |
| Nov 8, 2024 | 6.0100 | 6.1000 | 5.9500 | 6.0700 | 5.4866 | 85,600 |
| Nov 7, 2024 | 5.9900 | 6.0900 | 5.8700 | 5.9700 | 5.3962 | 120,800 |
| Nov 6, 2024 | 6.1300 | 6.1400 | 5.9000 | 5.9800 | 5.4052 | 198,300 |
| Nov 5, 2024 | 5.6500 | 5.8300 | 5.6500 | 5.8200 | 5.2606 | 101,900 |
| Nov 4, 2024 | 5.5500 | 5.7200 | 5.5500 | 5.6500 | 5.1069 | 84,500 |
| Nov 1, 2024 | 5.4300 | 5.6200 | 5.3600 | 5.5800 | 5.0437 | 113,000 |
| Oct 31, 2024 | 5.4900 | 5.5200 | 5.3500 | 5.3500 | 4.8358 | 81,200 |
| Oct 30, 2024 | 5.4700 | 5.7400 | 5.4700 | 5.4900 | 4.9623 | 136,100 |
| Oct 29, 2024 | 5.3500 | 5.4900 | 5.3000 | 5.4400 | 4.9171 | 148,000 |
| Oct 28, 2024 | 5.4900 | 5.4900 | 5.3500 | 5.4200 | 4.8991 | 134,300 |
| Oct 25, 2024 | 5.5100 | 5.5400 | 5.4100 | 5.4200 | 4.8991 | 103,800 |
| Oct 24, 2024 | 5.6000 | 5.7000 | 5.4200 | 5.5100 | 4.9804 | 125,200 |
| Oct 23, 2024 | 5.6200 | 5.6400 | 5.5600 | 5.6200 | 5.0798 | 97,600 |
| Oct 22, 2024 | 5.6800 | 5.6800 | 5.5700 | 5.6600 | 5.1160 | 57,400 |
| Oct 21, 2024 | 5.9000 | 5.9000 | 5.7100 | 5.7200 | 5.1702 | 91,200 |
| Oct 18, 2024 | 5.9800 | 5.9800 | 5.8500 | 5.8700 | 5.3058 | 61,500 |
| Oct 17, 2024 | 6.1100 | 6.1400 | 5.9200 | 5.9300 | 5.3600 | 64,900 |
| Oct 16, 2024 | 5.9900 | 6.1700 | 5.9900 | 6.1700 | 5.5770 | 62,500 |
| Oct 15, 2024 | 5.9800 | 6.1000 | 5.9700 | 5.9700 | 5.3962 | 81,700 |
| Oct 14, 2024 | 6.0100 | 6.0800 | 5.9400 | 5.9700 | 5.3962 | 39,800 |
| Oct 11, 2024 | 6.0300 | 6.1200 | 6.0200 | 6.0500 | 5.4685 | 64,100 |
| Oct 10, 2024 | 5.8600 | 6.1700 | 5.8600 | 6.0500 | 5.4685 | 78,300 |
| Oct 9, 2024 | 5.8700 | 5.9700 | 5.8700 | 5.9300 | 5.3600 | 35,100 |
| Oct 8, 2024 | 5.9700 | 5.9700 | 5.8500 | 5.9100 | 5.3420 | 70,900 |
| Oct 7, 2024 | 6.1100 | 6.1500 | 5.9000 | 5.9400 | 5.3691 | 89,500 |
| Oct 4, 2024 | 6.0500 | 6.1800 | 6.0100 | 6.1400 | 5.5498 | 42,200 |
| Oct 3, 2024 | 5.9400 | 6.0300 | 5.9400 | 6.0000 | 5.4233 | 54,200 |
| Oct 2, 2024 | 5.9400 | 6.1200 | 5.9000 | 6.0100 | 5.4323 | 55,300 |
| Oct 1, 2024 | 6.2600 | 6.2600 | 5.9800 | 6.0000 | 5.4233 | 105,200 |
| Sep 30, 2024 | 6.1700 | 6.3000 | 6.1600 | 6.2500 | 5.6493 | 50,200 |
| Sep 27, 2024 | 6.3000 | 6.4100 | 6.2000 | 6.2300 | 5.6312 | 105,500 |
| Sep 26, 2024 | 6.4300 | 6.4300 | 6.2000 | 6.2300 | 5.6312 | 80,100 |
| Sep 25, 2024 | 6.2800 | 6.2800 | 6.1100 | 6.2700 | 5.6674 | 69,800 |
| Sep 24, 2024 | 6.2000 | 6.3800 | 6.1700 | 6.2700 | 5.6674 | 72,000 |
| Sep 23, 2024 | 6.1400 | 6.2800 | 6.1400 | 6.1600 | 5.5679 | 55,500 |
| Sep 20, 2024 | 6.1600 | 6.2500 | 6.1000 | 6.1000 | 5.5137 | 258,700 |
| Sep 19, 2024 | 6.4900 | 6.4900 | 6.1900 | 6.2600 | 5.6583 | 176,000 |
| Sep 18, 2024 | 6.3500 | 6.5200 | 6.2600 | 6.3000 | 5.6945 | 235,800 |
| Sep 17, 2024 | 6.3000 | 6.3900 | 6.2100 | 6.3500 | 5.7397 | 74,300 |
| Sep 16, 2024 | 6.1900 | 6.2900 | 6.1000 | 6.2000 | 5.6041 | 109,000 |
| Sep 13, 2024 | 6.1500 | 6.1800 | 6.0300 | 6.1800 | 5.5860 | 76,300 |
| Sep 12, 2024 | 6.0500 | 6.1300 | 5.9600 | 6.0500 | 5.4685 | 75,600 |
| Sep 11, 2024 | 5.8000 | 6.0300 | 5.6500 | 5.9600 | 5.3871 | 93,900 |
| Sep 10, 2024 | 5.5500 | 5.8900 | 5.5500 | 5.8700 | 5.3058 | 101,800 |
| Sep 9, 2024 | 5.6000 | 5.7800 | 5.5000 | 5.5100 | 4.9804 | 126,500 |
| Sep 6, 2024 | 5.6600 | 5.8400 | 5.5500 | 5.6400 | 5.0979 | 90,100 |
| Sep 5, 2024 | 5.6700 | 5.7200 | 5.5400 | 5.6900 | 5.1431 | 119,400 |
| Sep 4, 2024 | 5.7000 | 5.8000 | 5.5600 | 5.6100 | 5.0708 | 75,600 |
| Sep 3, 2024 | 5.8900 | 5.9300 | 5.7300 | 5.7500 | 5.1973 | 107,500 |
| Aug 30, 2024 | 5.9600 | 6.0100 | 5.8100 | 5.9000 | 5.3329 | 77,800 |
| Aug 29, 2024 | 5.9700 | 6.0300 | 5.8200 | 5.9700 | 5.3962 | 88,900 |
| Aug 28, 2024 | 5.9500 | 6.0200 | 5.8800 | 5.8800 | 5.3148 | 74,800 |
| Aug 27, 2024 | 5.7500 | 6.0500 | 5.7500 | 6.0100 | 5.4323 | 84,800 |
| Aug 26, 2024 | 5.8200 | 5.9200 | 5.7000 | 5.8300 | 5.2696 | 97,400 |
| Aug 23, 2024 | 5.4200 | 5.7700 | 5.4200 | 5.7100 | 5.1612 | 132,800 |
| Aug 22, 2024 | 5.6000 | 5.6000 | 5.4300 | 5.4300 | 4.9081 | 49,400 |
| Aug 21, 2024 | 5.3600 | 5.7300 | 5.3000 | 5.6400 | 5.0979 | 186,100 |
| Aug 20, 2024 | 5.4600 | 5.4600 | 5.3000 | 5.3300 | 4.8177 | 61,700 |
| Aug 19, 2024 | 5.3900 | 5.4600 | 5.2900 | 5.4600 | 4.9352 | 72,200 |
| Aug 16, 2024 | 5.5600 | 5.6300 | 5.3400 | 5.3900 | 4.8719 | 100,800 |
| Aug 15, 2024 | 0.15 Dividend | |||||
| Aug 15, 2024 | 5.6200 | 5.7100 | 5.5400 | 5.6200 | 5.0798 | 154,600 |
| Aug 14, 2024 | 5.7300 | 5.7900 | 5.5500 | 5.6300 | 4.9533 | 120,200 |
| Aug 13, 2024 | 5.6100 | 5.7500 | 5.5400 | 5.7000 | 5.0149 | 116,700 |
| Aug 12, 2024 | 5.7000 | 5.7200 | 5.5000 | 5.5600 | 4.8917 | 121,100 |
| Aug 9, 2024 | 5.7000 | 5.7600 | 5.6100 | 5.7300 | 5.0413 | 76,100 |
| Aug 8, 2024 | 5.6200 | 5.8000 | 5.5100 | 5.7300 | 5.0413 | 87,900 |
| Aug 7, 2024 | 5.8500 | 5.8900 | 5.5100 | 5.5600 | 4.8917 | 120,100 |
| Aug 6, 2024 | 5.6200 | 5.8200 | 5.5800 | 5.7600 | 5.0677 | 98,600 |
| Aug 5, 2024 | 5.7200 | 6.0000 | 5.6000 | 5.6600 | 4.9797 | 195,700 |
| Aug 2, 2024 | 6.0400 | 6.1200 | 5.9500 | 6.0200 | 5.2964 | 103,900 |
| Aug 1, 2024 | 6.3500 | 6.3700 | 6.0500 | 6.2100 | 5.4636 | 128,700 |
| Jul 31, 2024 | 6.5000 | 6.5200 | 6.3000 | 6.3300 | 5.5691 | 141,400 |
| Jul 30, 2024 | 6.3400 | 6.4900 | 6.2900 | 6.4800 | 5.7011 | 136,300 |
| Jul 29, 2024 | 6.4800 | 6.4800 | 6.2500 | 6.3300 | 5.5691 | 98,500 |
| Jul 26, 2024 | 6.6000 | 6.6000 | 6.3300 | 6.4700 | 5.6923 | 161,900 |
| Jul 25, 2024 | 6.3100 | 6.6500 | 6.3000 | 6.4900 | 5.7099 | 105,300 |
| Jul 24, 2024 | 6.5000 | 6.6500 | 6.2700 | 6.2700 | 5.5164 | 87,200 |
| Jul 23, 2024 | 6.2500 | 6.5900 | 6.1100 | 6.5400 | 5.7539 | 151,300 |
| Jul 22, 2024 | 6.2500 | 6.4300 | 6.2000 | 6.3700 | 5.6043 | 98,900 |
| Jul 19, 2024 | 6.3500 | 6.4500 | 6.2100 | 6.2200 | 5.4724 | 61,900 |
| Jul 18, 2024 | 6.5100 | 6.6900 | 6.3000 | 6.3400 | 5.5779 | 119,400 |
| Jul 17, 2024 | 6.3800 | 6.7100 | 6.3800 | 6.6200 | 5.8243 | 165,800 |
| Jul 16, 2024 | 6.4000 | 6.5300 | 6.3300 | 6.5000 | 5.7187 | 149,500 |
| Jul 15, 2024 | 6.2900 | 6.4900 | 6.2000 | 6.3500 | 5.5867 | 167,100 |
| Jul 12, 2024 | 6.0400 | 6.2800 | 6.0400 | 6.2200 | 5.4724 | 217,300 |
| Jul 11, 2024 | 5.4100 | 6.0400 | 5.4100 | 6.0200 | 5.2964 | 465,800 |
| Jul 10, 2024 | 5.3600 | 5.3600 | 5.2000 | 5.2500 | 4.6190 | 113,300 |
| Jul 9, 2024 | 5.4200 | 5.4300 | 5.2600 | 5.2900 | 4.6542 | 86,100 |
| Jul 8, 2024 | 5.4800 | 5.5200 | 5.3500 | 5.4100 | 4.7597 | 118,300 |
| Jul 5, 2024 | 5.4800 | 5.4900 | 5.3500 | 5.4100 | 4.7597 | 106,500 |
| Jul 3, 2024 | 5.3600 | 5.5800 | 5.3100 | 5.5400 | 4.8741 | 161,000 |
| Jul 2, 2024 | 5.4600 | 5.5200 | 5.3400 | 5.3600 | 4.7157 | 125,300 |
| Jul 1, 2024 | 5.5300 | 5.5300 | 5.2800 | 5.3700 | 4.7245 | 175,700 |
| Jun 28, 2024 | 5.3300 | 5.5400 | 5.2400 | 5.5300 | 4.8653 | 1,049,200 |
| Jun 27, 2024 | 5.1900 | 5.3800 | 5.1400 | 5.2000 | 4.5750 | 322,800 |
| Jun 26, 2024 | 5.1000 | 5.1800 | 5.0700 | 5.1200 | 4.5046 | 252,400 |
| Jun 25, 2024 | 5.0200 | 5.1400 | 4.9600 | 5.1000 | 4.4870 | 548,600 |
| Jun 24, 2024 | 4.8600 | 5.0000 | 4.8100 | 4.9100 | 4.3198 | 110,600 |
| Jun 21, 2024 | 4.7500 | 4.9700 | 4.7500 | 4.8600 | 4.2758 | 313,200 |
| Jun 20, 2024 | 4.7000 | 4.7700 | 4.6700 | 4.7400 | 4.1703 | 239,400 |
| Jun 18, 2024 | 4.8700 | 4.8700 | 4.7400 | 4.7600 | 4.1879 | 177,000 |
| Jun 17, 2024 | 4.7800 | 4.8000 | 4.7300 | 4.7800 | 4.2055 | 121,300 |
| Jun 14, 2024 | 4.7700 | 4.9100 | 4.7300 | 4.8400 | 4.2582 | 122,700 |
| Jun 13, 2024 | 4.9300 | 4.9800 | 4.8000 | 4.9200 | 4.3286 | 177,900 |
| Jun 12, 2024 | 5.2000 | 5.2800 | 4.8600 | 4.9200 | 4.3286 | 205,500 |
| Jun 11, 2024 | 4.9200 | 5.1500 | 4.9000 | 5.0700 | 4.4606 | 197,200 |
| Jun 10, 2024 | 4.9700 | 5.0100 | 4.8600 | 4.9600 | 4.3638 | 182,800 |
| Jun 7, 2024 | 5.1300 | 5.3200 | 4.9400 | 4.9700 | 4.3726 | 259,500 |
| Jun 6, 2024 | 5.2000 | 5.2500 | 5.1200 | 5.2500 | 4.6190 | 99,000 |
| Jun 5, 2024 | 5.3700 | 5.3700 | 5.1100 | 5.2200 | 4.5926 | 161,900 |
| Jun 4, 2024 | 5.3800 | 5.3800 | 5.2700 | 5.3000 | 4.6630 | 64,000 |
| Jun 3, 2024 | 5.6100 | 5.7300 | 5.4000 | 5.4000 | 4.7509 | 99,600 |
| May 31, 2024 | 5.5100 | 5.6300 | 5.5100 | 5.5100 | 4.8477 | 182,600 |
| May 30, 2024 | 5.3100 | 5.6100 | 5.2800 | 5.4500 | 4.7949 | 286,700 |
| May 29, 2024 | 5.2100 | 5.3700 | 5.0300 | 5.2500 | 4.6190 | 316,800 |
| May 28, 2024 | 5.4000 | 5.4000 | 5.2400 | 5.2600 | 4.6278 | 72,400 |
| May 24, 2024 | 5.3200 | 5.3500 | 5.1600 | 5.3200 | 4.6805 | 167,900 |
| May 23, 2024 | 5.5300 | 5.5300 | 5.1700 | 5.2900 | 4.6542 | 149,800 |
| May 22, 2024 | 5.6400 | 5.7000 | 5.3900 | 5.4000 | 4.7509 | 138,100 |
| May 21, 2024 | 5.8500 | 5.8700 | 5.6200 | 5.6400 | 4.9621 | 126,400 |
| May 20, 2024 | 5.8800 | 5.9200 | 5.8100 | 5.8300 | 5.1292 | 79,000 |
| May 17, 2024 | 5.9500 | 6.0400 | 5.8500 | 5.9200 | 5.2084 | 117,600 |
| May 16, 2024 | 5.7600 | 6.0400 | 5.7600 | 5.9100 | 5.1996 | 160,000 |
| May 15, 2024 | 5.9100 | 5.9600 | 5.7500 | 5.7700 | 5.0765 | 110,800 |
| May 14, 2024 | 0.15 Dividend | |||||
| May 14, 2024 | 5.7200 | 5.9000 | 5.7100 | 5.7800 | 5.0853 | 111,600 |
| May 13, 2024 | 6.0900 | 6.1900 | 5.8700 | 5.9200 | 5.0765 | 114,600 |
Related Tickers
F5D.DU Covivio SA
48.92
-0.41%
DDHRF Dream Impact Trust
2.0500
0.00%
MPCT-UN.TO Dream Impact Trust
2.9000
-1.02%
SQFT Presidio Property Trust, Inc.
0.6301
-1.55%
GIPR Generation Income Properties, Inc.
1.6000
0.00%
FVR FrontView REIT, Inc.
12.00
+1.35%
AX-UN.TO Artis Real Estate Investment Trust
7.30
+2.24%
GNL Global Net Lease, Inc.
7.99
-1.11%
WPC W. P. Carey Inc.
61.01
-1.28%
VICI VICI Properties Inc.
31.52
-1.07%