HWO Historical Prices
NASDAQ: HWOHotchkis & WileyMid-Cap ValueETFUSD
26.32+0.205 (+0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HWO price history
The price history for Hotchkis & Wiley Opportunities (HWO) on this page begins on July 20, 2026, when the stock closed at $24.80; it most recently closed at $26.32 on October 5, 2026. The highest price in this record is $27.92, reached on August 10, 2026; the latest close is 5.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HWO returns
1 week
+1.15%
1 month
-1.50%
HWO price return, excluding dividends.
HWO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.32 | 26.32 | 26.32 | 26.32 | +0.40% | |
| 26.01 | 26.22 | 26.01 | 26.22 | +0.56% | |
| 26.07 | 26.07 | 26.07 | 26.07 | -0.61% | |
| 26.30 | 26.30 | 26.18 | 26.23 | +0.31% | |
| 26.15 | 26.15 | 26.15 | 26.15 | +0.50% | |
| 26.02 | 26.02 | 26.02 | 26.02 | +0.46% | |
| 25.90 | 25.90 | 25.90 | 25.90 | 0.00% | |
| 25.90 | 25.90 | 25.90 | 25.90 | -0.08% | |
| 25.92 | 25.92 | 25.92 | 25.92 | -0.38% | |
| 25.97 | 26.02 | 25.97 | 26.02 | -0.57% | |
| 26.17 | 26.17 | 26.17 | 26.17 | +0.38% | |
| 26.07 | 26.07 | 26.07 | 26.07 | -0.99% | |
| 26.33 | 26.33 | 26.33 | 26.33 | -0.64% | |
| 26.51 | 26.51 | 26.48 | 26.50 | -0.34% | |
| 26.59 | 26.59 | 26.59 | 26.59 | +0.04% | |
| 26.58 | 26.58 | 26.58 | 26.58 | -1.04% | |
| 26.84 | 26.86 | 26.81 | 26.86 | +1.02% | |
| 26.54 | 26.59 | 26.54 | 26.59 | -1.55% | |
| 27.01 | 27.01 | 27.01 | 27.01 | -0.04% | |
| 27.02 | 27.02 | 27.02 | 27.02 | +0.67% | |
| 26.84 | 26.84 | 26.84 | 26.84 | +0.86% | |
| 26.60 | 26.61 | 26.60 | 26.61 | -0.41% | |
| 26.72 | 26.72 | 26.72 | 26.72 | -0.52% | |
| 26.86 | 26.86 | 26.86 | 26.86 | -1.61% | |
| 27.37 | 27.37 | 27.30 | 27.30 | -0.55% | |
| 27.47 | 27.52 | 27.45 | 27.45 | +1.07% | |
| 27.16 | 27.16 | 27.16 | 27.16 | +0.44% | |
| 27.04 | 27.04 | 27.04 | 27.04 | -0.29% | |
| 27.19 | 27.19 | 27.12 | 27.12 | -0.29% | |
| 27.29 | 27.29 | 27.20 | 27.20 | +0.15% | |
| 27.16 | 27.16 | 27.16 | 27.16 | +0.85% | |
| 26.93 | 26.93 | 26.93 | 26.93 | -0.37% | |
| 27.04 | 27.04 | 27.03 | 27.03 | -0.15% | |
| 27.07 | 27.07 | 27.07 | 27.07 | -0.51% | |
| 27.21 | 27.21 | 27.21 | 27.21 | +0.74% | |
| 27.01 | 27.01 | 27.01 | 27.01 | -0.59% | |
| 27.17 | 27.17 | 27.17 | 27.17 | +0.78% | |
| 26.96 | 26.96 | 26.96 | 26.96 | -0.26% | |
| 27.03 | 27.03 | 27.03 | 27.03 | -1.06% | |
| 27.32 | 27.32 | 27.32 | 27.32 | -0.55% | |
| 27.92 | 27.92 | 27.39 | 27.47 | +3.04% | |
| 26.67 | 26.67 | 26.66 | 26.66 | -0.93% | |
| 26.84 | 26.91 | 26.84 | 26.91 | +0.15% | |
| 26.77 | 26.87 | 26.77 | 26.87 | -0.04% | |
| 26.88 | 26.88 | 26.88 | 26.88 | +1.63% | |
| 26.45 | 26.45 | 26.45 | 26.45 | +0.08% | |
| 26.43 | 26.43 | 26.43 | 26.43 | -0.49% | |
| 26.56 | 26.56 | 26.56 | 26.56 | +1.45% | |
| 26.18 | 26.18 | 26.18 | 26.18 | +1.04% | |
| 25.73 | 25.91 | 25.58 | 25.91 | +0.39% | |
| 25.52 | 25.81 | 25.52 | 25.81 | +0.12% | |
| 25.78 | 25.78 | 25.78 | 25.78 | +0.62% | |
| 25.57 | 25.62 | 25.57 | 25.62 | +1.59% | |
| 25.22 | 25.22 | 25.22 | 25.22 | +1.69% | |
| 24.80 | 24.80 | 24.80 | 24.80 | +0.65% | |
| 24.64 | 24.64 | 24.64 | 24.64 | -1.75% | |
| 25.02 | 25.20 | 24.99 | 25.08 | — |