AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
33.78
-0.09 (-0.26%)
At close: Mar 27, 2026, 4:00 PM EDT
33.78
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.87 | 33.87 | 33.66 | 33.78 | 33.78 | -0.26% | 1,615 |
| Mar 26, 2026 | 34.99 | 35.18 | 33.87 | 33.87 | 33.87 | -4.68% | 4,691 |
| Mar 25, 2026 | 35.24 | 35.65 | 35.24 | 35.53 | 35.53 | 1.29% | 5,005 |
| Mar 24, 2026 | 34.69 | 35.08 | 34.69 | 35.08 | 35.08 | 2.55% | 1,841 |
| Mar 23, 2026 | 34.00 | 34.99 | 33.45 | 34.21 | 34.21 | 2.61% | 26,785 |
| Mar 20, 2026 | 34.66 | 34.66 | 33.17 | 33.34 | 33.34 | -3.45% | 8,699 |
| Mar 19, 2026 | 33.70 | 34.62 | 33.70 | 34.53 | 34.53 | 0.79% | 3,885 |
| Mar 18, 2026 | 34.50 | 34.74 | 34.26 | 34.26 | 34.26 | -0.79% | 1,867 |
| Mar 17, 2026 | 34.24 | 34.62 | 34.24 | 34.53 | 34.53 | 0.81% | 968 |
| Mar 16, 2026 | 34.54 | 34.56 | 34.10 | 34.25 | 34.25 | 1.63% | 6,428 |
| Mar 13, 2026 | 34.40 | 34.40 | 33.71 | 33.71 | 33.70 | -0.69% | 3,579 |
| Mar 12, 2026 | 34.56 | 34.56 | 33.94 | 33.94 | 33.94 | -2.67% | 4,233 |
| Mar 11, 2026 | 34.97 | 34.98 | 34.73 | 34.87 | 34.87 | -0.11% | 2,220 |
| Mar 10, 2026 | 35.15 | 35.48 | 34.91 | 34.91 | 34.91 | 0.63% | 11,921 |
| Mar 9, 2026 | 33.74 | 35.31 | 33.06 | 34.69 | 34.69 | 1.86% | 18,661 |
| Mar 6, 2026 | 34.18 | 34.56 | 33.97 | 34.06 | 34.06 | -3.28% | 10,728 |
| 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 |