AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
34.06
-1.15 (-3.28%)
At close: Mar 6, 2026, 4:00 PM EST
34.06
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.18 | 34.37 | 34.09 | 34.29 | - | -2.61% | 3,434 |
| Mar 5, 2026 | 35.71 | 35.71 | 34.57 | 35.21 | 35.21 | -2.60% | 13,949 |
| Mar 4, 2026 | 35.97 | 36.18 | 35.62 | 36.15 | 36.15 | 0.92% | 6,432 |
| Mar 3, 2026 | 35.61 | 36.12 | 35.10 | 35.82 | 35.82 | -3.84% | 10,197 |
| Mar 2, 2026 | 36.44 | 37.32 | 36.31 | 37.25 | 37.25 | 0.16% | 7,400 |
| Feb 27, 2026 | 37.02 | 37.51 | 36.82 | 37.19 | 37.19 | -2.44% | 23,455 |
| Feb 26, 2026 | 38.26 | 38.26 | 37.03 | 38.12 | 38.12 | -0.21% | 8,151 |
| Feb 25, 2026 | 38.62 | 38.62 | 38.00 | 38.20 | 38.20 | 0.08% | 14,761 |
| Feb 24, 2026 | 37.35 | 38.17 | 37.14 | 38.17 | 38.17 | 2.69% | 32,713 |
| Feb 23, 2026 | 37.83 | 37.83 | 37.00 | 37.17 | 37.17 | -1.77% | 11,990 |
| Feb 20, 2026 | 37.26 | 38.23 | 37.26 | 37.84 | 37.84 | 1.07% | 24,668 |
| Feb 19, 2026 | 37.11 | 37.44 | 37.09 | 37.44 | 37.44 | 1.13% | 8,648 |
| Feb 18, 2026 | 37.48 | 37.63 | 36.90 | 37.02 | 37.02 | -0.05% | 16,952 |
| Feb 17, 2026 | 36.68 | 37.29 | 36.49 | 37.04 | 37.04 | 0.52% | 13,970 |
| Feb 13, 2026 | 36.57 | 37.18 | 36.48 | 36.85 | 36.85 | 1.41% | 9,048 |
| Feb 12, 2026 | 37.74 | 37.88 | 36.34 | 36.34 | 36.34 | -2.19% | 13,374 |
| Feb 11, 2026 | 37.07 | 37.52 | 36.48 | 37.15 | 37.15 | 2.74% | 4,795 |
| Feb 10, 2026 | 36.26 | 36.60 | 36.00 | 36.16 | 36.16 | -0.11% | 9,419 |
| Feb 9, 2026 | 35.86 | 36.48 | 35.83 | 36.20 | 36.20 | 1.97% | 20,246 |
| Feb 6, 2026 | 34.41 | 35.51 | 34.41 | 35.50 | 35.50 | 5.27% | 7,353 |
| Feb 5, 2026 | 33.50 | 33.97 | 33.50 | 33.72 | 33.72 | -0.81% | 13,912 |
| Feb 4, 2026 | 35.61 | 35.61 | 33.39 | 34.00 | 34.00 | -4.36% | 15,158 |
| Feb 3, 2026 | 35.28 | 35.55 | 34.87 | 35.55 | 35.55 | 2.01% | 2,491 |
| Feb 2, 2026 | 34.24 | 34.93 | 34.23 | 34.85 | 34.85 | 1.93% | 2,214 |
| Jan 30, 2026 | 34.76 | 34.76 | 34.16 | 34.19 | 34.19 | -2.14% | 3,449 |
| Jan 29, 2026 | 34.90 | 34.95 | 34.31 | 34.94 | 34.94 | 1.11% | 5,149 |
| Jan 28, 2026 | 34.59 | 34.59 | 34.15 | 34.55 | 34.55 | -0.72% | 3,963 |
| Jan 27, 2026 | 34.57 | 34.82 | 34.54 | 34.80 | 34.80 | 1.44% | 9,494 |
| Jan 26, 2026 | 34.06 | 34.37 | 34.06 | 34.31 | 34.31 | 0.70% | 4,276 |
| Jan 23, 2026 | 33.95 | 34.18 | 33.95 | 34.07 | 34.07 | -0.83% | 3,376 |
| Jan 22, 2026 | 34.16 | 34.40 | 34.10 | 34.36 | 34.36 | -0.49% | 1,709 |
| Jan 21, 2026 | 34.38 | 34.53 | 34.00 | 34.53 | 34.53 | 1.70% | 5,384 |
| Jan 20, 2026 | 34.21 | 34.21 | 33.75 | 33.95 | 33.95 | -1.29% | 7,474 |
| Jan 16, 2026 | 34.38 | 34.44 | 34.24 | 34.39 | 34.39 | 0.94% | 4,440 |
| Jan 15, 2026 | 33.66 | 34.31 | 33.66 | 34.07 | 34.07 | 2.30% | 5,792 |
| Jan 14, 2026 | 33.07 | 33.31 | 33.07 | 33.31 | 33.31 | -0.84% | 1,500 |
| Jan 13, 2026 | 33.40 | 33.64 | 33.17 | 33.59 | 33.59 | 1.59% | 3,202 |
| Jan 12, 2026 | 32.62 | 33.08 | 32.62 | 33.06 | 33.06 | 1.37% | 2,446 |
| Jan 9, 2026 | 32.22 | 32.62 | 32.22 | 32.62 | 32.62 | 2.60% | 1,235 |
| Jan 8, 2026 | 31.75 | 31.79 | 31.70 | 31.79 | 31.79 | -1.06% | 888 |
| Jan 7, 2026 | 32.37 | 32.37 | 32.10 | 32.13 | 32.13 | -1.32% | 3,027 |
| Jan 6, 2026 | 31.27 | 32.56 | 31.27 | 32.56 | 32.56 | 0.65% | 4,919 |
| Jan 5, 2026 | 32.50 | 32.50 | 32.35 | 32.35 | 32.35 | 1.07% | 1,997 |
| Jan 2, 2026 | 31.50 | 32.01 | 31.34 | 32.01 | 32.01 | 3.42% | 2,218 |
| Dec 31, 2025 | 31.21 | 31.24 | 30.94 | 30.95 | 30.95 | -1.50% | 2,520 |
| Dec 30, 2025 | 31.58 | 31.60 | 31.41 | 31.42 | 31.42 | -0.70% | 2,881 |
| Dec 29, 2025 | 31.77 | 31.77 | 31.64 | 31.64 | 31.64 | -0.82% | 4,189 |
| Dec 26, 2025 | 31.88 | 31.90 | 31.85 | 31.90 | 31.90 | -0.09% | 1,532 |
| Dec 24, 2025 | 31.92 | 31.94 | 31.84 | 31.93 | 31.93 | 0.35% | 779 |
| Dec 23, 2025 | 31.55 | 31.85 | 31.55 | 31.82 | 31.82 | 0.72% | 1,900 |