AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
33.08
-0.02 (-0.06%)
Nov 3, 2025, 4:00 PM EST - Market closed
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 33.37 | 33.37 | 33.03 | 33.08 | 33.08 | -0.06% | 13,354 |
| Oct 31, 2025 | 33.22 | 33.22 | 32.80 | 33.10 | 33.10 | 0.94% | 5,721 |
| Oct 30, 2025 | 33.32 | 33.49 | 32.79 | 32.79 | 32.79 | -0.73% | 2,840 |
| Oct 29, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1.11% | 639 |
| Oct 28, 2025 | 32.89 | 32.89 | 32.67 | 32.67 | 32.67 | -0.06% | 2,045 |
| Oct 27, 2025 | 33.23 | 33.23 | 32.65 | 32.69 | 32.69 | -0.37% | 7,098 |
| Oct 24, 2025 | 32.80 | 32.85 | 32.67 | 32.81 | 32.81 | 2.79% | 7,030 |
| Oct 23, 2025 | 31.58 | 31.92 | 31.40 | 31.92 | 31.92 | 3.34% | 1,769 |
| Oct 22, 2025 | 30.81 | 31.04 | 30.61 | 30.89 | 30.89 | -2.65% | 4,233 |
| Oct 21, 2025 | 31.50 | 31.73 | 31.50 | 31.73 | 31.73 | -0.22% | 1,170 |
| Oct 20, 2025 | 31.87 | 31.87 | 31.68 | 31.80 | 31.80 | 1.33% | 1,868 |
| Oct 17, 2025 | 31.49 | 31.55 | 31.31 | 31.38 | 31.38 | -0.47% | 1,468 |
| Oct 16, 2025 | 31.98 | 31.98 | 31.44 | 31.53 | 31.53 | -0.77% | 3,446 |
| Oct 15, 2025 | 31.91 | 31.91 | 31.75 | 31.77 | 31.77 | 1.32% | 1,449 |
| Oct 14, 2025 | 30.54 | 31.47 | 30.54 | 31.36 | 31.36 | 0.82% | 3,044 |
| Oct 13, 2025 | 31.27 | 31.30 | 31.04 | 31.11 | 31.11 | 2.26% | 2,782 |
| Oct 10, 2025 | 31.40 | 31.66 | 30.42 | 30.42 | 30.42 | -2.50% | 6,314 |
| Oct 9, 2025 | 31.20 | 31.20 | 31.07 | 31.20 | 31.20 | -0.58% | 2,729 |
| Oct 8, 2025 | 31.05 | 31.40 | 31.05 | 31.38 | 31.38 | 1.72% | 3,826 |
| Oct 7, 2025 | 31.08 | 31.25 | 30.64 | 30.85 | 30.85 | -0.74% | 20,000 |
| Oct 6, 2025 | 31.40 | 31.40 | 31.00 | 31.08 | 31.08 | 0.53% | 4,428 |
| Oct 3, 2025 | 30.99 | 31.18 | 30.92 | 30.92 | 30.92 | -0.43% | 1,699 |
| Oct 2, 2025 | 31.30 | 31.30 | 30.90 | 31.05 | 31.05 | -0.30% | 2,918 |
| Oct 1, 2025 | 30.76 | 31.19 | 30.76 | 31.14 | 31.14 | 1.31% | 4,735 |
| Sep 30, 2025 | 30.42 | 30.74 | 30.39 | 30.74 | 30.74 | 1.75% | 3,809 |
| Sep 29, 2025 | 30.37 | 30.37 | 30.21 | 30.21 | 30.21 | -0.09% | 3,006 |
| Sep 26, 2025 | 30.14 | 30.24 | 30.14 | 30.24 | 30.24 | 0.98% | 1,102 |
| Sep 25, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.85% | 596 |
| Sep 24, 2025 | 30.43 | 30.44 | 30.19 | 30.20 | 30.20 | -0.92% | 1,096 |
| Sep 23, 2025 | 30.88 | 30.97 | 30.43 | 30.48 | 30.48 | -2.18% | 8,062 |
| Sep 22, 2025 | 30.98 | 31.16 | 30.83 | 31.16 | 31.16 | 0.87% | 2,299 |
| Sep 19, 2025 | 30.73 | 30.93 | 30.73 | 30.89 | 30.89 | -0.03% | 964 |
| Sep 18, 2025 | 30.55 | 31.01 | 30.55 | 30.90 | 30.90 | 2.12% | 5,131 |
| Sep 17, 2025 | 30.61 | 30.61 | 30.23 | 30.26 | 30.26 | -0.53% | 4,534 |
| Sep 16, 2025 | 30.59 | 30.59 | 30.33 | 30.42 | 30.42 | -0.56% | 2,056 |
| Sep 15, 2025 | 30.75 | 30.75 | 30.59 | 30.59 | 30.59 | 0.86% | 1,810 |
| Sep 12, 2025 | 30.78 | 30.78 | 30.33 | 30.33 | 30.33 | -1.60% | 1,563 |
| Sep 11, 2025 | 30.71 | 30.96 | 30.71 | 30.82 | 30.82 | 1.25% | 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 |