Hotchkis & Wiley International Value Fund ETF (HWIV)
NASDAQ: HWIV · Real-Time Price · USD
26.66
0.00 (-0.01%)
At close: Nov 13, 2026, 4:00 PM EST
35.97
+9.31 (34.94%)
After-hours: Nov 13, 2026, 5:42 PM EST
HWIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.70 | 26.70 | 26.66 | 26.66 | 26.66 | -0.01% | 1,112 |
| Nov 12, 2026 | 26.72 | 26.72 | 26.66 | 26.66 | 26.66 | -0.33% | 336 |
| Nov 11, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.07% | 113 |
| Nov 10, 2026 | 26.77 | 26.78 | 26.73 | 26.73 | 26.73 | - | 1,163 |
| Nov 9, 2026 | 26.52 | 26.73 | 26.52 | 26.73 | 26.73 | 2.74% | 161 |
| Nov 6, 2026 | 26.17 | 26.17 | 26.02 | 26.02 | 26.02 | -1.44% | 107 |
| Nov 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.21% | 6 |
| Nov 4, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 2.42% | 6 |
| Nov 3, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.19% | 20,006 |
| Nov 2, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.81% | 16 |
| Oct 30, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.54% | 7 |
| Oct 29, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.49% | 6 |
| Oct 28, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.31% | 6 |
| Oct 27, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.31% | 6 |
| Oct 26, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.28% | 6 |
| Oct 23, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.24% | 6 |
| Oct 22, 2026 | 25.95 | 26.04 | 25.95 | 26.04 | 26.04 | -0.27% | 306 |
| Oct 21, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.46% | 17 |
| Oct 20, 2026 | 25.75 | 25.99 | 25.75 | 25.99 | 25.99 | 0.84% | 206 |
| Oct 19, 2026 | 25.84 | 25.84 | 25.77 | 25.77 | 25.77 | -0.97% | 117 |
| Oct 16, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.02% | 11 |
| 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 |