HWIV
Hotchkis & Wiley International Value Fund
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)17
HWIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.43 | 25.43 | 25.43 | 25.43 | +0.812% | 17 | 0.000% |
| 2026-10-01 | 25.23 | 25.23 | 25.23 | 25.23 | -1.810% | 50 | +0.812% |
| 2026-09-30 | 25.70 | 25.70 | 25.70 | 25.70 | +0.078% | 12 | -1.013% |
| 2026-09-29 | 25.68 | 25.68 | 25.68 | 25.68 | -0.812% | 17 | -0.936% |
| 2026-09-28 | 25.89 | 25.89 | 25.89 | 25.89 | -0.433% | 13 | -1.740% |
| 2026-09-25 | 26.00 | 26.00 | 26.00 | 26.00 | +0.650% | 13 | -2.166% |
| 2026-09-24 | 25.83 | 25.83 | 25.83 | 25.83 | -0.013% | 13 | -1.530% |
| 2026-09-23 | 25.83 | 25.83 | 25.83 | 25.83 | -1.161% | 377 | -1.543% |
| 2026-09-22 | 26.07 | 26.19 | 26.07 | 26.14 | +0.181% | 713 | -2.686% |
| 2026-09-21 | 26.12 | 26.12 | 26.09 | 26.09 | +0.586% | 212 | -2.510% |
| 2026-09-18 | 25.96 | 25.96 | 25.94 | 25.94 | -1.134% | 172 | -1.938% |
| 2026-09-17 | 26.23 | 26.23 | 26.23 | 26.23 | +0.557% | 12 | -3.050% |
| 2026-09-16 | 26.09 | 26.09 | 26.09 | 26.09 | -0.569% | 12 | -2.511% |
| 2026-09-15 | 26.24 | 26.24 | 26.24 | 26.24 | -0.515% | 312 | -3.065% |
| 2026-09-14 | 26.38 | 26.38 | 26.38 | 26.38 | +0.304% | 12 | -3.565% |
| 2026-09-11 | 26.30 | 26.30 | 26.30 | 26.30 | +0.382% | 12 | -3.271% |
| 2026-09-10 | 26.20 | 26.20 | 26.20 | 26.20 | -0.325% | 12 | -2.902% |
| 2026-09-09 | 26.28 | 26.28 | 26.28 | 26.28 | -0.641% | 12 | -3.218% |
| 2026-09-08 | 26.45 | 26.45 | 26.45 | 26.45 | -0.452% | 12 | -3.838% |
| 2026-09-04 | 26.63 | 26.63 | 26.57 | 26.57 | -0.029% | 216 | -4.272% |
| 2026-09-03 | 26.58 | 26.58 | 26.58 | 26.58 | +1.267% | 11 | -4.300% |
| 2026-09-02 | 26.25 | 26.25 | 26.25 | 26.25 | -0.065% | 8 | -3.087% |
| 2026-09-01 | 26.33 | 26.33 | 26.26 | 26.26 | -0.999% | 508 | -3.150% |
| 2026-08-31 | 26.53 | 26.53 | 26.53 | 26.53 | -0.076% | 14 | -4.117% |
| 2026-08-28 | 26.55 | 26.55 | 26.55 | 26.55 | -0.243% | 1,008 | -4.190% |
| 2026-08-27 | 26.61 | 26.61 | 26.61 | 26.61 | +0.138% | 8 | -4.422% |
| 2026-08-26 | 26.57 | 26.57 | 26.57 | 26.57 | -0.710% | 10 | -4.290% |
| 2026-08-25 | 26.78 | 26.79 | 26.71 | 26.77 | +0.019% | 2,571 | -4.970% |
| 2026-08-24 | 26.76 | 26.76 | 26.76 | 26.76 | +0.328% | 66 | -4.952% |
| 2026-08-21 | 26.67 | 26.67 | 26.67 | 26.67 | +0.216% | 8 | -4.640% |
| 2026-08-20 | 26.61 | 26.61 | 26.61 | 26.61 | -0.075% | 8 | -4.434% |
| 2026-08-19 | 26.64 | 26.64 | 26.64 | 26.64 | +0.240% | 9 | -4.506% |
| 2026-08-18 | 26.57 | 26.57 | 26.57 | 26.57 | -0.464% | 8 | -4.277% |
| 2026-08-17 | 26.70 | 26.70 | 26.70 | 26.70 | -0.396% | 16 | -4.721% |
| 2026-08-14 | 26.80 | 26.80 | 26.80 | 26.80 | +0.247% | 15 | -5.098% |
| 2026-08-13 | 26.73 | 26.73 | 26.73 | 26.73 | +0.198% | 8 | -4.863% |
| 2026-08-12 | 26.68 | 26.68 | 26.68 | 26.68 | -0.086% | 8 | -4.675% |
| 2026-08-11 | 26.70 | 26.70 | 26.70 | 26.70 | +0.098% | 8 | -4.756% |
| 2026-08-10 | 26.68 | 26.68 | 26.68 | 26.68 | -0.652% | 8 | -4.663% |
| 2026-08-07 | 26.85 | 26.85 | 26.85 | 26.85 | +0.594% | 25 | -5.284% |
| 2026-08-06 | 26.70 | 26.70 | 26.70 | 26.70 | +0.083% | 8 | -4.722% |
| 2026-08-05 | 26.67 | 26.67 | 26.67 | 26.67 | +0.826% | 13 | -4.643% |
| 2026-08-04 | 26.45 | 26.45 | 26.45 | 26.45 | +0.971% | 8 | -3.855% |
| 2026-08-03 | 26.20 | 26.20 | 26.20 | 26.20 | +0.494% | 8 | -2.921% |
| 2026-07-31 | 26.01 | 26.13 | 25.80 | 26.07 | -0.011% | 11,741 | -2.441% |
| 2026-07-30 | 25.80 | 26.07 | 25.80 | 26.07 | +2.096% | 12,008 | -2.451% |
| 2026-07-29 | 25.54 | 25.54 | 25.54 | 25.54 | -0.336% | 9 | -0.407% |
| 2026-07-28 | 25.38 | 25.67 | 25.38 | 25.62 | +0.865% | 13,563 | -0.741% |
| 2026-07-27 | 25.41 | 25.41 | 25.41 | 25.41 | +0.598% | 4 | +0.117% |
| 2026-07-24 | 25.25 | 25.25 | 25.25 | 25.25 | +1.297% | 12 | +0.716% |
| 2026-07-23 | 24.95 | 24.95 | 24.93 | 24.93 | -2.040% | 551 | +2.022% |
| 2026-07-22 | 25.30 | 25.54 | 25.25 | 25.45 | 0.000% | 3,900 | -0.060% |