Hotchkis & Wiley Global Value Fund ETF (HWGV)
NASDAQ: HWGV · Real-Time Price · USD
26.08
+0.11 (0.41%)
Nov 13, 2026, 4:00 PM EST - Market closed
HWGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.41% | 8 |
| Nov 12, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.67% | 8 |
| Nov 11, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.51% | 9 |
| Nov 10, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.28% | 8 |
| Nov 9, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.94% | 10 |
| Nov 6, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.22% | 6 |
| Nov 5, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.97% | 6 |
| Nov 4, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 3.07% | 7 |
| Nov 3, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.23% | 6 |
| Nov 2, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.47% | 9 |
| Oct 30, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% | 6 |
| Oct 29, 2026 | 25.36 | 25.42 | 25.36 | 25.42 | 25.42 | 0.67% | 110 |
| Oct 28, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | -0.02% | 506 |
| Oct 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.51% | 6 |
| Oct 26, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.38 | -0.31% | 6 |
| Oct 23, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.37% | 6 |
| Oct 22, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.48% | 6 |
| Oct 21, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.14% | 9 |
| Oct 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.47% | 7 |
| Oct 19, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.59% | 7 |
| Oct 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.05% | 17 |
| Oct 15, 2026 | 24.94 | 24.99 | 24.94 | 24.99 | 24.99 | 2.05% | 508 |
| Oct 14, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.11% | 37 |
| Oct 13, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.68% | 6 |
| Oct 12, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.56% | 6 |
| Oct 9, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.41% | 6 |
| Oct 8, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.67% | 10 |
| Oct 7, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.10% | 8 |
| Oct 6, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.44% | 8 |
| Oct 5, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.68% | 13 |
| Oct 2, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.51% | 12 |
| Oct 1, 2026 | 23.89 | 23.89 | 23.83 | 23.83 | 23.83 | -0.41% | 108 |
| Sep 30, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.76% | 108 |
| Sep 29, 2026 | 24.06 | 24.11 | 24.06 | 24.11 | 24.11 | -0.30% | 1,008 |
| Sep 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.94% | 12 |
| Sep 25, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.32% | 8 |
| Sep 24, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.59% | 11 |
| Sep 23, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.51% | 8 |
| Sep 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.25% | 8 |
| Sep 21, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.31% | 8 |
| Sep 18, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.28% | 19 |
| Sep 17, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.63% | 8 |
| Sep 16, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.26% | 8 |
| Sep 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.29% | 10 |
| Sep 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.74% | 8 |
| Sep 11, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.87% | 8 |
| Sep 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.26% | 8 |
| Sep 9, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.79% | 39 |
| Sep 8, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.48% | 9 |
| Sep 4, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.54% | 9 |