AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
30.82
+0.38 (1.26%)
At close: Sep 11, 2025, 4:00 PM EDT
30.82
0.00 (0.00%)
After-hours: Sep 11, 2025, 8:00 PM EDT
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | - | 1.54% | 1,991 |
| Sep 10, 2025 | 29.99 | 30.61 | 29.99 | 30.44 | 30.44 | 2.42% | 13,666 |
| Sep 9, 2025 | 29.43 | 29.74 | 29.43 | 29.72 | 29.72 | -0.44% | 6,071 |
| Sep 8, 2025 | 29.95 | 29.99 | 29.85 | 29.85 | 29.85 | 0.17% | 1,173 |
| Sep 5, 2025 | 29.47 | 29.80 | 29.45 | 29.80 | 29.80 | -0.67% | 2,151 |
| Sep 4, 2025 | 29.64 | 30.00 | 29.63 | 30.00 | 30.00 | 1.73% | 1,124 |
| Sep 3, 2025 | 29.64 | 29.64 | 29.31 | 29.49 | 29.49 | -0.66% | 3,414 |
| Sep 2, 2025 | 29.52 | 29.69 | 29.52 | 29.69 | 29.69 | -1.54% | 1,135 |
| Aug 29, 2025 | 30.24 | 30.24 | 30.11 | 30.15 | 30.15 | -2.25% | 3,601 |
| Aug 28, 2025 | 30.92 | 30.95 | 30.84 | 30.84 | 30.84 | 0.29% | 2,384 |
| Aug 27, 2025 | 30.58 | 30.81 | 30.58 | 30.76 | 30.76 | 0.19% | 2,489 |
| Aug 26, 2025 | 30.47 | 30.70 | 30.47 | 30.70 | 30.70 | 1.11% | 1,146 |
| Aug 25, 2025 | 30.51 | 30.51 | 30.36 | 30.36 | 30.36 | -0.47% | 1,114 |
| Aug 22, 2025 | 30.16 | 30.76 | 30.16 | 30.50 | 30.50 | 1.78% | 978 |
| Aug 21, 2025 | 29.99 | 30.05 | 29.97 | 29.97 | 29.97 | -0.10% | 597 |
| Aug 20, 2025 | 29.67 | 30.00 | 29.62 | 30.00 | 30.00 | -0.62% | 1,196 |
| Aug 19, 2025 | 30.41 | 30.44 | 30.13 | 30.19 | 30.19 | -0.87% | 2,137 |
| Aug 18, 2025 | 30.26 | 30.45 | 30.24 | 30.45 | 30.45 | 0.81% | 1,461 |
| Aug 15, 2025 | 30.14 | 30.29 | 30.13 | 30.21 | 30.21 | -0.70% | 8,316 |
| Aug 14, 2025 | 30.35 | 30.44 | 30.32 | 30.42 | 30.42 | -1.03% | 2,223 |
| Aug 13, 2025 | 31.06 | 31.06 | 30.51 | 30.74 | 30.74 | 0.04% | 4,707 |
| Aug 12, 2025 | 30.47 | 30.73 | 30.47 | 30.73 | 30.73 | 1.81% | 1,476 |
| 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 |