AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
24.09
+0.51 (2.16%)
May 1, 2025, 3:58 PM EDT - Market closed
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 2.15% | 55 |
| May 1, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | 23.58 | 2.28% | 432 |
| Apr 30, 2025 | 22.43 | 23.05 | 22.43 | 23.05 | 23.05 | 0.68% | 304 |
| Apr 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.41% | 8 |
| Apr 28, 2025 | 22.70 | 22.97 | 22.70 | 22.80 | 22.80 | 0.45% | 7,018 |
| Apr 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.68% | 8 |
| Apr 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 3.11% | 3,191 |
| Apr 23, 2025 | 22.05 | 22.05 | 21.87 | 21.87 | 21.87 | 1.04% | 126 |
| Apr 22, 2025 | 21.50 | 21.64 | 21.50 | 21.64 | 21.64 | 3.13% | 128 |
| Apr 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -3.26% | 31 |
| Apr 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.81% | 92 |
| Apr 16, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.97% | 68 |
| Apr 15, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.23% | 8 |
| Apr 14, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.87% | 83 |
| Apr 11, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.81% | 21 |
| Apr 10, 2025 | 21.35 | 21.35 | 21.21 | 21.21 | 21.21 | -3.46% | 363 |
| Apr 9, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 9.74% | 26 |
| Apr 8, 2025 | 21.16 | 21.16 | 20.02 | 20.02 | 20.02 | -1.80% | 384 |
| Apr 7, 2025 | 21.03 | 21.03 | 20.01 | 20.38 | 20.38 | 0.52% | 719 |
| Apr 4, 2025 | 20.15 | 20.28 | 20.15 | 20.28 | 20.28 | -4.96% | 269 |
| Apr 3, 2025 | 21.40 | 21.40 | 21.34 | 21.34 | 21.34 | -6.38% | 211 |
| Apr 2, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.01% | 19 |
| Apr 1, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.92% | 172 |
| Mar 31, 2025 | 21.91 | 22.14 | 21.91 | 22.14 | 22.14 | -0.07% | 374 |
| 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 |