Hotchkis & Wiley International Value Fund ETF (HWIV)
NASDAQ: HWIV · Real-Time Price · USD
26.03
+0.39 (1.54%)
Oct 15, 2026, 4:00 PM EDT - Market closed
HWIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.56% | 7 |
| Oct 14, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.52% | 6 |
| Oct 13, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.86% | 6 |
| Oct 12, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.18% | 6 |
| Oct 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.65% | 8 |
| Oct 8, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.03% | 19 |
| Oct 7, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.08% | 13 |
| Oct 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.04% | 12 |
| Oct 5, 2026 | 25.42 | 25.43 | 25.42 | 25.43 | 25.43 | -0.04% | 112 |
| Oct 2, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.43 | 0.81% | 17 |
| Oct 1, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.81% | 50 |
| Sep 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.08% | 12 |
| Sep 29, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.81% | 17 |
| Sep 28, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.43% | 13 |
| Sep 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.65% | 13 |
| Sep 24, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.01% | 13 |
| Sep 23, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.16% | 377 |
| Sep 22, 2026 | 26.07 | 26.19 | 26.07 | 26.14 | 26.14 | 0.18% | 713 |
| Sep 21, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 26.09 | 0.59% | 212 |
| Sep 18, 2026 | 25.96 | 25.96 | 25.94 | 25.94 | 25.94 | -1.13% | 172 |
| Sep 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.56% | 12 |
| Sep 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.57% | 12 |
| Sep 15, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.52% | 312 |
| Sep 14, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.30% | 12 |
| Sep 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | 12 |
| Sep 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.33% | 12 |
| Sep 9, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.64% | 12 |
| Sep 8, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.45% | 12 |
| Sep 4, 2026 | 26.63 | 26.63 | 26.57 | 26.57 | 26.57 | -0.03% | 215 |
| Sep 3, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.27% | 10 |
| Sep 2, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.06% | 8 |
| Sep 1, 2026 | 26.33 | 26.33 | 26.26 | 26.26 | 26.26 | -1.00% | 508 |
| Aug 31, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.08% | 14 |
| Aug 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.24% | 1,008 |
| Aug 27, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.14% | 8 |
| Aug 26, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.71% | 10 |
| Aug 25, 2026 | 26.78 | 26.79 | 26.71 | 26.77 | 26.77 | 0.02% | 2,571 |
| Aug 24, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.33% | 66 |
| Aug 21, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.22% | 8 |
| Aug 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.08% | 8 |
| Aug 19, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.24% | 9 |
| Aug 18, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.46% | 8 |
| Aug 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.40% | 16 |
| Aug 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.25% | 15 |
| Aug 13, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.20% | 8 |
| Aug 12, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.09% | 8 |
| Aug 11, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.10% | 8 |
| Aug 10, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.65% | 8 |
| Aug 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.59% | 25 |
| Aug 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.08% | 8 |