AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
22.71
-0.35 (-1.53%)
Mar 27, 2025, 4:00 PM EST - Market closed
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.47% | 308 |
| Mar 27, 2025 | 22.74 | 22.74 | 22.71 | 22.71 | 22.71 | -1.53% | 105 |
| Mar 26, 2025 | 23.49 | 23.49 | 23.06 | 23.06 | 23.06 | -2.36% | 208 |
| Mar 25, 2025 | 23.57 | 23.62 | 23.57 | 23.62 | 23.62 | -0.67% | 148 |
| Mar 24, 2025 | 23.60 | 23.78 | 23.60 | 23.78 | 23.78 | 3.73% | 160 |
| Mar 21, 2025 | 22.92 | 22.93 | 22.92 | 22.93 | 22.93 | -0.84% | 263 |
| Mar 20, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.39% | 38 |
| Mar 19, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.22% | 121 |
| Mar 18, 2025 | 22.60 | 22.73 | 22.60 | 22.71 | 22.71 | -1.35% | 222 |
| Mar 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.62% | 101 |
| Mar 14, 2025 | 22.42 | 22.65 | 22.42 | 22.65 | 22.65 | 2.72% | 105 |
| Mar 13, 2025 | 22.27 | 22.27 | 22.05 | 22.05 | 22.05 | -1.92% | 199 |
| Mar 12, 2025 | 22.31 | 22.48 | 22.31 | 22.48 | 22.48 | 0.91% | 107 |
| Mar 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.09% | 106 |
| Mar 10, 2025 | 22.46 | 22.46 | 22.26 | 22.26 | 22.26 | -2.64% | 988 |
| Mar 7, 2025 | 22.44 | 22.86 | 22.44 | 22.86 | 22.86 | 2.67% | 202 |
| Mar 6, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.14% | 178 |
| Mar 5, 2025 | 22.52 | 22.75 | 22.52 | 22.75 | 22.75 | 2.24% | 112 |
| Mar 4, 2025 | 22.25 | 22.26 | 22.25 | 22.26 | 22.26 | -1.29% | 284 |
| Mar 3, 2025 | 23.07 | 23.07 | 22.55 | 22.55 | 22.55 | -3.27% | 237 |
| Feb 28, 2025 | 22.92 | 23.31 | 22.92 | 23.31 | 23.31 | 1.20% | 192 |
| Feb 27, 2025 | 23.47 | 23.47 | 23.03 | 23.03 | 23.03 | -2.68% | 313 |
| Feb 26, 2025 | 23.87 | 23.93 | 23.67 | 23.67 | 23.67 | 1.17% | 251 |
| Feb 25, 2025 | 23.40 | 23.40 | 23.39 | 23.39 | 23.39 | 0.91% | 159 |
| Feb 24, 2025 | 23.29 | 23.38 | 23.18 | 23.18 | 23.18 | -1.45% | 596 |
| Feb 21, 2025 | 24.00 | 24.00 | 23.52 | 23.52 | 23.52 | -3.61% | 1,300 |
| Feb 20, 2025 | 24.28 | 24.44 | 24.28 | 24.40 | 24.40 | -1.11% | 460 |
| Feb 19, 2025 | 24.56 | 24.67 | 24.55 | 24.67 | 24.67 | -0.19% | 542 |
| Feb 18, 2025 | 24.73 | 24.73 | 24.72 | 24.72 | 24.72 | 0.39% | 239 |
| Feb 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.03% | 3 |
| Feb 13, 2025 | 24.55 | 24.63 | 24.55 | 24.63 | 24.63 | 0.13% | 142 |
| Feb 12, 2025 | 24.42 | 24.60 | 24.42 | 24.60 | 24.60 | -1.56% | 593 |
| Feb 11, 2025 | 25.01 | 25.01 | 24.87 | 24.99 | 24.99 | -0.99% | 1,254 |
| Feb 10, 2025 | 25.04 | 25.31 | 25.04 | 25.24 | 25.24 | 1.20% | 1,771 |
| Feb 7, 2025 | 24.99 | 24.99 | 24.94 | 24.94 | 24.94 | -1.75% | 1,083 |
| Feb 6, 2025 | 25.62 | 25.62 | 25.33 | 25.39 | 25.39 | -0.09% | 2,167 |
| Feb 5, 2025 | 25.17 | 25.45 | 25.17 | 25.41 | 25.41 | 1.64% | 2,153 |