ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Power REIT (MD) Common Stock (NY:PW)

0.9755 +0.1455 (+17.53%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 0.7500 0.8794 0.7500 0.8300 400,939 -0.02(-1.94%)
Nov 28, 2025 0.9249 0.9249 0.8023 0.8464 1,029,353 -0.14(-14.55%)
Nov 26, 2025 1.040 1.240 0.9021 0.9905 35,174,016 +0.16(+18.88%)
Nov 25, 2025 0.7000 0.8332 0.6975 0.8332 439,224 +0.12(+17.57%)
Nov 24, 2025 0.6400 0.7255 0.6400 0.7087 46,159 +0.04(+5.78%)
Nov 21, 2025 0.6000 0.7022 0.6000 0.6700 72,749 +0.07(+12.23%)
Nov 20, 2025 0.6200 0.6319 0.5970 0.5970 70,539 -0.03(-4.25%)
Nov 19, 2025 0.6668 0.6668 0.6169 0.6235 60,199 -0.04(-6.13%)
Nov 18, 2025 0.6867 0.7145 0.6249 0.6642 82,474 -0.04(-6.17%)
Nov 17, 2025 0.8400 0.8400 0.7050 0.7079 261,164 -0.00(-0.30%)
Nov 14, 2025 0.6000 0.7271 0.5941 0.7100 202,590 +0.09(+14.53%)
Nov 13, 2025 0.6200 0.6621 0.6010 0.6199 26,036 -0.00(-0.02%)
Nov 12, 2025 0.6500 0.6706 0.6157 0.6200 43,078 -0.01(-1.56%)
Nov 11, 2025 0.6508 0.6600 0.6022 0.6298 84,589 -0.02(-3.26%)
Nov 10, 2025 0.6800 0.6815 0.6507 0.6510 23,829 -0.05(-6.59%)
Nov 07, 2025 0.6700 0.6969 0.6507 0.6969 19,071 +0.02(+2.20%)
Nov 06, 2025 0.7801 0.7801 0.6506 0.6819 35,667 -0.06(-8.47%)
Nov 05, 2025 0.7003 0.7799 0.7003 0.7450 61,944 +0.05(+7.46%)
Nov 04, 2025 0.6700 0.7700 0.6710 0.6933 60,891 -0.03(-3.71%)
Nov 03, 2025 0.7469 0.7700 0.7116 0.7200 50,293 -0.05(-6.49%)
Oct 31, 2025 0.7000 0.8324 0.6801 0.7700 328,673 +0.07(+10.08%)
Oct 30, 2025 0.7900 0.7900 0.6672 0.6995 44,677 +0.01(+1.38%)
Oct 29, 2025 0.7800 0.7800 0.6243 0.6900 137,138 -0.07(-9.29%)
Oct 28, 2025 0.8074 0.8099 0.7382 0.7607 47,377 -0.05(-6.55%)
Oct 27, 2025 0.7535 0.8296 0.7500 0.8140 36,748 +0.06(+8.03%)
Oct 24, 2025 0.7100 0.9130 0.7029 0.7535 339,555 +0.05(+7.20%)
Oct 23, 2025 0.6900 0.7100 0.6660 0.7029 323,387 -0.01(-0.93%)
Oct 22, 2025 0.7200 0.7550 0.6908 0.7095 62,948 -0.05(-7.15%)
Oct 21, 2025 0.7800 0.7800 0.7331 0.7641 58,804 -0.02(-2.18%)
Oct 20, 2025 0.8400 0.8400 0.7811 0.7811 20,386 -0.04(-4.79%)
Oct 17, 2025 0.9000 0.9000 0.8025 0.8204 69,860 -0.08(-8.83%)
Oct 16, 2025 0.9399 0.9399 0.8601 0.8999 65,237 -0.01(-1.41%)
Oct 15, 2025 0.8868 0.9189 0.8803 0.9128 21,881 +0.03(+3.80%)
Oct 14, 2025 0.9100 0.9100 0.8300 0.8794 79,310 -0.03(-3.55%)
Oct 13, 2025 0.9300 0.9290 0.8810 0.9118 63,423 -0.01(-1.58%)
Oct 10, 2025 0.9500 0.9599 0.9008 0.9264 37,442 -0.02(-2.49%)
Oct 09, 2025 0.9900 0.9914 0.9200 0.9501 73,244 -0.05(-4.74%)
Oct 08, 2025 1.050 1.060 0.9473 0.9974 96,284 -0.04(-4.10%)
Oct 07, 2025 1.050 1.070 1.025 1.040 38,128 -0.01(-0.95%)
Oct 06, 2025 1.040 1.090 1.030 1.050 23,189 +0.02(+2.29%)
Oct 03, 2025 1.030 1.060 1.020 1.026 31,524 -0.01(-1.17%)
Oct 02, 2025 1.040 1.050 1.010 1.039 62,320 +0.03(+2.83%)
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.