Skip to main content

Hotchkis & Wiley International Value Fund ETF

HWIVNASDAQHotchkis & WileyEquity

$26.02Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$1.51M
Expense ratio
0.70%
Dividend yield
-
Holdings
60
52-week range
$24.93$26.85
Volume (live)
-
Avg. volume (3M)
81

HWIV ETF Historical Prices: Hotchkis & Wiley International Value Fund ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

HWIV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HWIV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily62 records
Showing 1-50 of 62
Scroll for more columns
HWIV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.0226.0226.0226.0226.0211
Oct 15, 202626.0226.0226.0226.0226.027
Oct 14, 202625.6325.6325.6325.6325.636
Oct 13, 202625.7625.7625.7625.7625.766
Oct 12, 202625.5425.5425.5425.5425.546
Oct 9, 202625.5925.5925.5925.5925.598
Oct 8, 202625.4225.4225.4225.4225.4219
Oct 7, 202625.4125.4125.4125.4125.4113
Oct 6, 202625.6925.6925.6925.6925.6912
Oct 5, 202625.4225.4325.4225.4325.43112
Oct 2, 202625.4325.4325.4325.4325.4317
Oct 1, 202625.2325.2325.2325.2325.2350
Sep 30, 202625.7025.7025.7025.7025.7012
Sep 29, 202625.6825.6825.6825.6825.6817
Sep 28, 202625.8925.8925.8925.8925.8913
Sep 25, 202626.0026.0026.0026.0026.0013
Sep 24, 202625.8325.8325.8325.8325.8313
Sep 23, 202625.8325.8325.8325.8325.83377
Sep 22, 202626.0726.1926.0726.1426.14713
Sep 21, 202626.1226.1226.0926.0926.09212
Sep 18, 202625.9625.9625.9425.9425.94172
Sep 17, 202626.2326.2326.2326.2326.2312
Sep 16, 202626.0926.0926.0926.0926.0912
Sep 15, 202626.2426.2426.2426.2426.24312
Sep 14, 202626.3826.3826.3826.3826.3812
Sep 11, 202626.3026.3026.3026.3026.3012
Sep 10, 202626.2026.2026.2026.2026.2012
Sep 9, 202626.2826.2826.2826.2826.2812
Sep 8, 202626.4526.4526.4526.4526.4512
Sep 4, 202626.6326.6326.5726.5726.57215
Sep 3, 202626.5826.5826.5826.5826.5810
Sep 2, 202626.2526.2526.2526.2526.258
Sep 1, 202626.3326.3326.2626.2626.26508
Aug 31, 202626.5326.5326.5326.5326.5314
Aug 28, 202626.5526.5526.5526.5526.551.01K
Aug 27, 202626.6126.6126.6126.6126.618
Aug 26, 202626.5726.5726.5726.5726.5710
Aug 25, 202626.7826.7926.7126.7726.772.57K
Aug 24, 202626.7626.7626.7626.7626.7666
Aug 21, 202626.6726.6726.6726.6726.678
Aug 20, 202626.6126.6126.6126.6126.618
Aug 19, 202626.6426.6426.6426.6426.649
Aug 18, 202626.5726.5726.5726.5726.578
Aug 17, 202626.7026.7026.7026.7026.7016
Aug 14, 202626.8026.8026.8026.8026.8015
Aug 13, 202626.7326.7326.7326.7326.738
Aug 12, 202626.6826.6826.6826.6826.688
Aug 11, 202626.7026.7026.7026.7026.708
Aug 10, 202626.6826.6826.6826.6826.688
Aug 7, 202626.8526.8526.8526.8526.8525
Show:
of 62

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Hotchkis & Wiley International Value Fund ETF Historical Prices

What is OHLC data for HWIV?

OHLC stands for Open, High, Low, Close - the four key price points for HWIV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HWIV?

The adjusted close price for HWIV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HWIV price history go?

HWIV historical price data is available from the ETF's inception on Jul 21, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HWIV data?

HWIV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HWIV?

Trading volume for HWIV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.