HWO
Hotchkis & Wiley Opportunities Fund
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)17
HWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.02 | 26.02 | 26.02 | 26.02 | +0.441% | 17 | 0.000% |
| 2026-10-01 | 25.90 | 25.90 | 25.90 | 25.90 | +0.022% | 13 | +0.441% |
| 2026-09-30 | 25.89 | 25.89 | 25.89 | 25.89 | -0.077% | 56 | +0.463% |
| 2026-09-29 | 25.91 | 25.91 | 25.91 | 25.91 | -0.384% | 13 | +0.386% |
| 2026-09-28 | 25.97 | 26.02 | 25.97 | 26.02 | -0.604% | 118 | 0.000% |
| 2026-09-25 | 26.17 | 26.17 | 26.17 | 26.17 | +0.405% | 166 | -0.604% |
| 2026-09-24 | 26.07 | 26.07 | 26.07 | 26.07 | -1.009% | 13 | -0.202% |
| 2026-09-23 | 26.33 | 26.33 | 26.33 | 26.33 | -0.611% | 14 | -1.208% |
| 2026-09-22 | 26.51 | 26.51 | 26.48 | 26.50 | -0.339% | 1,464 | -1.812% |
| 2026-09-21 | 26.59 | 26.59 | 26.59 | 26.59 | +0.020% | 14 | -2.144% |
| 2026-09-18 | 26.58 | 26.58 | 26.58 | 26.58 | -1.030% | 14 | -2.125% |
| 2026-09-17 | 26.84 | 26.86 | 26.81 | 26.86 | +1.021% | 486 | -3.133% |
| 2026-09-16 | 26.54 | 26.59 | 26.54 | 26.59 | -1.584% | 115 | -2.144% |
| 2026-09-15 | 27.01 | 27.01 | 27.01 | 27.01 | -0.008% | 403 | -3.694% |
| 2026-09-14 | 27.02 | 27.02 | 27.02 | 27.02 | +0.666% | 13 | -3.702% |
| 2026-09-11 | 26.84 | 26.84 | 26.84 | 26.84 | +0.851% | 13 | -3.060% |
| 2026-09-10 | 26.60 | 26.61 | 26.60 | 26.61 | -0.407% | 390 | -2.235% |
| 2026-09-09 | 26.72 | 26.72 | 26.72 | 26.72 | -0.519% | 126 | -2.633% |
| 2026-09-08 | 26.86 | 26.86 | 26.86 | 26.86 | -1.619% | 70 | -3.138% |
| 2026-09-04 | 27.37 | 27.37 | 27.30 | 27.30 | -0.547% | 342 | -4.706% |
| 2026-09-03 | 27.46 | 27.52 | 27.45 | 27.45 | +1.056% | 226 | -5.228% |
| 2026-09-02 | 27.16 | 27.16 | 27.16 | 27.16 | +0.472% | 9 | -4.227% |
| 2026-09-01 | 27.04 | 27.04 | 27.04 | 27.04 | -0.320% | 10 | -3.775% |
| 2026-08-31 | 27.19 | 27.19 | 27.12 | 27.12 | -0.301% | 1,111 | -4.083% |
| 2026-08-28 | 27.29 | 27.29 | 27.20 | 27.20 | +0.169% | 199 | -4.372% |
| 2026-08-27 | 27.16 | 27.16 | 27.16 | 27.16 | +0.853% | 120 | -4.210% |
| 2026-08-26 | 26.93 | 26.93 | 26.93 | 26.93 | -0.371% | 19 | -3.393% |
| 2026-08-25 | 27.04 | 27.04 | 27.03 | 27.03 | -0.163% | 1,696 | -3.751% |
| 2026-08-24 | 27.07 | 27.07 | 27.07 | 27.07 | -0.497% | 10 | -3.908% |
| 2026-08-21 | 27.21 | 27.21 | 27.21 | 27.21 | +0.717% | 10 | -4.385% |
| 2026-08-20 | 27.01 | 27.01 | 27.01 | 27.01 | -0.588% | 10 | -3.700% |
| 2026-08-19 | 27.17 | 27.17 | 27.17 | 27.17 | +0.792% | 254 | -4.266% |
| 2026-08-18 | 26.96 | 26.96 | 26.96 | 26.96 | -0.268% | 11 | -3.508% |
| 2026-08-17 | 27.03 | 27.03 | 27.03 | 27.03 | -1.046% | 228 | -3.767% |
| 2026-08-14 | 27.32 | 27.32 | 27.32 | 27.32 | -0.558% | 112 | -4.774% |
| 2026-08-13 | 27.92 | 27.92 | 27.39 | 27.47 | +3.063% | 320 | -5.305% |
| 2026-08-12 | 26.66 | 26.66 | 26.66 | 26.66 | -0.926% | 151 | -2.404% |
| 2026-08-11 | 26.84 | 26.91 | 26.84 | 26.91 | +0.136% | 919 | -3.308% |
| 2026-08-10 | 26.77 | 26.87 | 26.77 | 26.87 | -0.025% | 424 | -3.176% |
| 2026-08-07 | 26.88 | 26.88 | 26.88 | 26.88 | +1.596% | 8 | -3.201% |
| 2026-08-06 | 26.45 | 26.45 | 26.45 | 26.45 | +0.100% | 8 | -1.656% |
| 2026-08-05 | 26.43 | 26.43 | 26.43 | 26.43 | -0.504% | 13 | -1.558% |
| 2026-08-04 | 26.56 | 26.56 | 26.56 | 26.56 | +1.471% | 8 | -2.054% |
| 2026-08-03 | 26.18 | 26.18 | 26.18 | 26.18 | +1.035% | 8 | -0.614% |
| 2026-07-31 | 25.73 | 25.91 | 25.58 | 25.91 | +0.373% | 972 | +0.415% |
| 2026-07-30 | 25.52 | 25.81 | 25.52 | 25.81 | +0.108% | 624 | +0.790% |
| 2026-07-29 | 25.78 | 25.78 | 25.78 | 25.78 | +0.637% | 10 | +0.899% |
| 2026-07-28 | 25.57 | 25.62 | 25.57 | 25.62 | +1.585% | 113 | +1.542% |
| 2026-07-27 | 25.22 | 25.22 | 25.22 | 25.22 | +1.688% | 62 | +3.151% |
| 2026-07-24 | 24.80 | 24.80 | 24.80 | 24.80 | +0.677% | 8 | +4.892% |
| 2026-07-23 | 24.64 | 24.64 | 24.64 | 24.64 | -1.755% | 88 | +5.602% |
| 2026-07-22 | 25.02 | 25.20 | 24.99 | 25.07 | 0.000% | 2,083 | +3.749% |