Skip to main content
AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
26.59
-0.03 (-0.11%)
Jun 20, 2025, 4:00 PM - Market closed

HVAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.8726.8726.4826.5926.59-0.11%1,908
Jun 18, 202526.6726.8326.6226.6226.620.19%11,684
Jun 17, 202526.5726.5726.5726.5726.57-1.13%137
Jun 16, 202526.8726.8726.8726.8726.871.53%235
Jun 13, 202526.5926.6426.4726.4726.47-2.02%9,925
Jun 12, 202527.0327.0927.0127.0127.010.57%447
Jun 11, 202526.9426.9426.8626.8626.860.48%296
Jun 10, 202526.8226.8226.6026.7326.73-0.37%10,792
Jun 9, 202527.0527.0526.7326.8326.830.09%4,454
Jun 6, 202526.7926.8126.7926.8026.801.04%1,123
Jun 5, 202526.5026.6426.4526.5326.53-0.08%1,109
Jun 4, 202526.6026.6026.5526.5526.550.15%358
Jun 3, 202526.2026.5126.2026.5126.511.93%1,025
Jun 2, 202525.9526.0125.9526.0126.010.24%2,044
May 30, 202525.8825.9625.8825.9425.94-0.15%846
May 29, 202525.9326.0425.9325.9825.980.47%637
May 28, 202525.9325.9325.8625.8625.86-1.65%532
May 27, 202526.1726.3126.1726.3026.302.69%932
May 23, 202525.4625.6125.4625.6125.61-0.08%119
May 22, 202525.4925.6725.4825.6325.63-0.22%2,389
May 21, 202526.2026.2025.6825.6825.68-2.25%2,561
May 20, 202526.3626.3626.2726.2726.27-0.52%363
May 19, 202526.4126.4126.4126.4126.410.24%560
May 16, 202526.2726.3526.2726.3526.351.21%1,073
May 15, 202526.0126.1126.0126.0326.03-0.03%943
May 14, 202526.3526.3526.0426.0426.04-0.35%951
May 13, 202526.1726.1826.1326.1326.131.86%1,539
May 12, 202525.6725.6725.6425.6625.663.56%324
May 9, 202524.7724.7724.7724.7724.770.52%27
May 8, 202524.6524.6524.6524.6524.651.05%12
May 7, 202524.3924.3924.3924.3924.390.34%23
May 6, 202524.3124.3124.3124.3124.310.60%30
May 5, 202524.1624.1624.1624.1624.160.32%79
May 2, 202524.0924.0924.0924.0924.092.15%55
May 1, 202523.5723.5823.5723.5823.582.28%432
Apr 30, 202522.4323.0522.4323.0523.050.68%304
Apr 29, 202522.9022.9022.9022.9022.900.41%8
Apr 28, 202522.7022.9722.7022.8022.800.45%7,018
Apr 25, 202522.7022.7022.7022.7022.700.68%8
Apr 24, 202522.5522.5522.5522.5522.553.11%3,191
Apr 23, 202522.0522.0521.8721.8721.871.04%126
Apr 22, 202521.5021.6421.5021.6421.643.13%128
Apr 21, 202520.9820.9820.9820.9820.98-3.26%31
Apr 17, 202521.6921.6921.6921.6921.690.81%92
Apr 16, 202521.5221.5221.5221.5221.52-0.97%68
Apr 15, 202521.7321.7321.7321.7321.73-0.23%8
Apr 14, 202521.7821.7821.7821.7821.780.87%83
Apr 11, 202521.5921.5921.5921.5921.591.81%21
Apr 10, 202521.3521.3521.2121.2121.21-3.46%363
Apr 9, 202521.9721.9721.9721.9721.979.74%26