Hotchkis & Wiley International Value Fund ETF (HWIV)
NASDAQ: HWIV · Real-Time Price · USD
26.14
0.00 (0.00%)
Sep 23, 2026, 10:50 AM EDT - Market open
HWIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.16 | 26.16 | 25.89 | 26.14 | - | - | 70 |
| 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 |
| Aug 5, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.83% | 13 |
| Aug 4, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.45 | 0.97% | 8 |
| Aug 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.49% | 8 |
| Jul 31, 2026 | 26.01 | 26.13 | 25.80 | 26.07 | 26.07 | -0.01% | 11,741 |
| Jul 30, 2026 | 25.80 | 26.07 | 25.80 | 26.07 | 26.07 | 2.10% | 12,008 |
| Jul 29, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.34% | 9 |
| Jul 28, 2026 | 25.38 | 25.67 | 25.38 | 25.63 | 25.62 | 0.87% | 13,563 |
| Jul 27, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.60% | 4 |
| Jul 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.30% | 12 |
| Jul 23, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | -2.04% | 551 |