AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
30.73
+0.55 (1.81%)
Aug 12, 2025, 4:00 PM - Market closed
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 30.47 | 30.73 | 30.47 | 30.73 | 30.73 | 1.81% | 1,381 |
| Aug 11, 2025 | 30.51 | 30.51 | 30.10 | 30.18 | 30.18 | -0.13% | 2,616 |
| Aug 8, 2025 | 30.32 | 30.37 | 30.21 | 30.22 | 30.22 | 0.80% | 12,470 |
| Aug 7, 2025 | 30.09 | 30.11 | 29.88 | 29.98 | 29.98 | 0.16% | 9,223 |
| Aug 6, 2025 | 30.33 | 30.33 | 29.84 | 29.93 | 29.93 | -1.43% | 21,636 |
| Aug 5, 2025 | 30.68 | 30.68 | 30.19 | 30.37 | 30.37 | -0.78% | 6,763 |
| Aug 4, 2025 | 30.29 | 30.61 | 30.29 | 30.60 | 30.60 | 1.13% | 2,566 |
| Aug 1, 2025 | 29.79 | 30.40 | 29.79 | 30.26 | 30.26 | -0.81% | 4,513 |
| Jul 31, 2025 | 30.60 | 30.81 | 30.51 | 30.51 | 30.51 | 0.60% | 7,742 |
| Jul 30, 2025 | 30.21 | 30.41 | 30.17 | 30.33 | 30.33 | 0.34% | 2,445 |
| Jul 29, 2025 | 30.49 | 30.58 | 30.11 | 30.23 | 30.23 | -0.92% | 5,442 |
| Jul 28, 2025 | 30.64 | 30.64 | 30.35 | 30.51 | 30.51 | 0.24% | 16,395 |
| Jul 25, 2025 | 30.28 | 30.47 | 30.17 | 30.43 | 30.43 | 2.64% | 15,176 |
| Jul 24, 2025 | 29.56 | 29.65 | 29.51 | 29.65 | 29.65 | 0.71% | 1,528 |
| Jul 23, 2025 | 29.58 | 29.59 | 29.33 | 29.44 | 29.44 | 1.87% | 8,205 |
| Jul 22, 2025 | 28.65 | 28.92 | 28.57 | 28.90 | 28.90 | 0.17% | 7,562 |
| Jul 21, 2025 | 29.22 | 29.23 | 28.85 | 28.85 | 28.85 | -1.44% | 3,654 |
| Jul 18, 2025 | 29.35 | 29.41 | 29.27 | 29.27 | 29.27 | 0.15% | 4,268 |
| Jul 17, 2025 | 29.17 | 29.23 | 29.17 | 29.23 | 29.23 | 1.62% | 5,788 |
| Jul 16, 2025 | 28.64 | 28.76 | 28.60 | 28.76 | 28.76 | 0.25% | 1,937 |
| Jul 15, 2025 | 28.92 | 28.92 | 28.69 | 28.69 | 28.69 | -0.43% | 2,087 |
| Jul 14, 2025 | 28.74 | 28.82 | 28.58 | 28.81 | 28.81 | 0.32% | 7,870 |
| Jul 11, 2025 | 28.66 | 28.80 | 28.64 | 28.72 | 28.72 | - | 2,936 |
| Jul 10, 2025 | 28.61 | 28.78 | 28.40 | 28.72 | 28.72 | -0.14% | 3,001 |
| Jul 9, 2025 | 28.72 | 28.76 | 28.60 | 28.76 | 28.76 | 1.56% | 845 |
| Jul 8, 2025 | 28.67 | 28.67 | 28.24 | 28.32 | 28.32 | -0.72% | 2,106 |
| Jul 7, 2025 | 28.80 | 28.84 | 28.52 | 28.52 | 28.52 | -0.82% | 4,814 |
| Jul 3, 2025 | 28.78 | 28.83 | 28.74 | 28.76 | 28.76 | 1.56% | 2,021 |
| Jul 2, 2025 | 28.01 | 28.32 | 28.01 | 28.32 | 28.32 | 1.69% | 1,074 |
| Jul 1, 2025 | 27.78 | 27.92 | 27.57 | 27.85 | 27.85 | 0.02% | 1,989 |
| Jun 30, 2025 | 27.87 | 27.87 | 27.64 | 27.84 | 27.84 | 0.37% | 1,737 |
| Jun 27, 2025 | 27.71 | 27.74 | 27.63 | 27.74 | 27.74 | 0.91% | 911 |
| Jun 26, 2025 | 27.51 | 27.51 | 27.41 | 27.49 | 27.49 | 0.89% | 689 |
| Jun 25, 2025 | 27.25 | 27.27 | 27.25 | 27.25 | 27.25 | -0.71% | 873 |
| Jun 24, 2025 | 27.29 | 27.44 | 27.29 | 27.44 | 27.44 | 1.94% | 724 |
| Jun 23, 2025 | 26.59 | 26.92 | 26.58 | 26.92 | 26.92 | 1.24% | 646 |
| Jun 20, 2025 | 26.87 | 26.87 | 26.48 | 26.59 | 26.59 | -0.11% | 1,908 |
| Jun 18, 2025 | 26.67 | 26.83 | 26.62 | 26.62 | 26.62 | 0.19% | 11,684 |
| Jun 17, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.13% | 137 |
| Jun 16, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.53% | 235 |
| Jun 13, 2025 | 26.59 | 26.64 | 26.47 | 26.47 | 26.47 | -2.02% | 9,925 |
| Jun 12, 2025 | 27.03 | 27.09 | 27.01 | 27.01 | 27.01 | 0.57% | 447 |
| Jun 11, 2025 | 26.94 | 26.94 | 26.86 | 26.86 | 26.86 | 0.48% | 296 |
| Jun 10, 2025 | 26.82 | 26.82 | 26.60 | 26.73 | 26.73 | -0.37% | 10,792 |
| Jun 9, 2025 | 27.05 | 27.05 | 26.73 | 26.83 | 26.83 | 0.09% | 4,454 |
| Jun 6, 2025 | 26.79 | 26.81 | 26.79 | 26.80 | 26.80 | 1.04% | 1,123 |
| Jun 5, 2025 | 26.50 | 26.64 | 26.45 | 26.53 | 26.53 | -0.08% | 1,109 |
| Jun 4, 2025 | 26.60 | 26.60 | 26.55 | 26.55 | 26.55 | 0.15% | 358 |
| Jun 3, 2025 | 26.20 | 26.51 | 26.20 | 26.51 | 26.51 | 1.93% | 1,025 |
| Jun 2, 2025 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | 0.24% | 2,044 |