Skip to main content
logo
Hotchkis & Wiley Opportunities Fund ETF (HWO)
NASDAQ: HWO · Real-Time Price · USD
27.11
+0.58 (2.17%)
Oct 15, 2026, 4:00 PM EDT - Market closed

HWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202627.1127.1127.1127.1127.112.18%7
Oct 14, 202626.5326.5326.5326.5326.53-0.49%6
Oct 13, 202626.6526.6626.6526.6626.660.83%306
Oct 12, 202626.4426.4426.4426.4426.440.46%6
Oct 9, 202626.3226.3226.3226.3226.320.40%6
Oct 8, 202626.0126.2226.0126.2226.220.56%423
Oct 7, 202626.0726.0726.0726.0726.07-0.60%114
Oct 6, 202626.3026.3026.1826.2326.230.31%514
Oct 5, 202626.1526.1526.1526.1526.150.50%495
Oct 2, 202626.0226.0226.0226.0226.020.44%17
Oct 1, 202625.9025.9025.9025.9025.900.02%13
Sep 30, 202625.9025.9025.9025.9025.90-0.08%56
Sep 29, 202625.9225.9225.9225.9225.92-0.38%13
Sep 28, 202625.9726.0225.9726.0226.02-0.60%117
Sep 25, 202626.1726.1726.1726.1726.170.41%165
Sep 24, 202626.0726.0726.0726.0726.07-1.01%13
Sep 23, 202626.3326.3326.3326.3326.33-0.61%14
Sep 22, 202626.5126.5126.4826.5026.50-0.34%1,464
Sep 21, 202626.5926.5926.5926.5926.590.02%14
Sep 18, 202626.5826.5826.5826.5826.58-1.03%14
Sep 17, 202626.8426.8626.8126.8626.861.02%486
Sep 16, 202626.5426.5926.5426.5926.59-1.58%115
Sep 15, 202627.0127.0127.0127.0127.01-0.01%403
Sep 14, 202627.0227.0227.0227.0227.020.67%13
Sep 11, 202626.8426.8426.8426.8426.840.85%13
Sep 10, 202626.6026.6126.6026.6126.61-0.41%390
Sep 9, 202626.7226.7226.7226.7226.72-0.52%126
Sep 8, 202626.8626.8626.8626.8626.86-1.62%70
Sep 4, 202627.3727.3727.3027.3027.30-0.55%342
Sep 3, 202627.4727.5227.4527.4527.451.06%226
Sep 2, 202627.1627.1627.1627.1627.160.47%9
Sep 1, 202627.0427.0427.0427.0427.04-0.32%10
Aug 31, 202627.1927.1927.1227.1227.12-0.30%1,111
Aug 28, 202627.2927.2927.2027.2027.200.17%199
Aug 27, 202627.1627.1627.1627.1627.160.85%120
Aug 26, 202626.9326.9326.9326.9326.93-0.37%19
Aug 25, 202627.0427.0427.0327.0327.03-0.16%1,696
Aug 24, 202627.0727.0727.0727.0727.07-0.50%10
Aug 21, 202627.2127.2127.2127.2127.210.72%10
Aug 20, 202627.0227.0227.0227.0227.01-0.59%10
Aug 19, 202627.1727.1727.1727.1727.170.79%254
Aug 18, 202626.9626.9626.9626.9626.96-0.27%11
Aug 17, 202627.0327.0327.0327.0327.03-1.05%228
Aug 14, 202627.3227.3227.3227.3227.32-0.56%112
Aug 13, 202627.9227.9227.3927.4727.473.06%320
Aug 12, 202626.6726.6726.6626.6626.66-0.93%151
Aug 11, 202626.8426.9126.8426.9126.910.14%919
Aug 10, 202626.7726.8726.7726.8726.87-0.03%424
Aug 7, 202626.8826.8826.8826.8826.881.60%8
Aug 6, 202626.4526.4526.4526.4526.450.10%8