AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
31.79
-0.34 (-1.06%)
At close: Jan 8, 2026, 4:00 PM EST
31.79
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:10 PM EST
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 32.14 | 32.25 | 31.71 | 31.75 | - | -1.18% | 379 |
| Jan 7, 2026 | 32.37 | 32.37 | 32.10 | 32.13 | 32.13 | -1.32% | 3,027 |
| Jan 6, 2026 | 31.27 | 32.56 | 31.27 | 32.56 | 32.56 | 0.65% | 4,919 |
| Jan 5, 2026 | 32.50 | 32.50 | 32.35 | 32.35 | 32.35 | 1.07% | 1,996 |
| Jan 2, 2026 | 31.50 | 32.01 | 31.34 | 32.01 | 32.01 | 3.42% | 2,218 |
| Dec 31, 2025 | 31.21 | 31.24 | 30.94 | 30.95 | 30.95 | -1.50% | 2,520 |
| Dec 30, 2025 | 31.58 | 31.60 | 31.41 | 31.42 | 31.42 | -0.70% | 2,878 |
| Dec 29, 2025 | 31.77 | 31.77 | 31.64 | 31.64 | 31.64 | -0.82% | 4,189 |
| Dec 26, 2025 | 31.88 | 31.90 | 31.85 | 31.90 | 31.90 | -0.09% | 1,532 |
| Dec 24, 2025 | 31.92 | 31.94 | 31.84 | 31.93 | 31.93 | 0.35% | 779 |
| Dec 23, 2025 | 31.55 | 31.85 | 31.55 | 31.82 | 31.82 | 0.72% | 1,900 |
| Dec 22, 2025 | 31.61 | 31.66 | 31.46 | 31.59 | 31.59 | 1.24% | 2,395 |
| Dec 19, 2025 | 30.98 | 31.21 | 30.98 | 31.21 | 31.15 | 2.01% | 3,216 |
| Dec 18, 2025 | 30.76 | 30.94 | 30.57 | 30.59 | 30.53 | 1.51% | 3,286 |
| Dec 17, 2025 | 31.38 | 31.38 | 30.12 | 30.13 | 30.08 | -3.69% | 5,016 |
| Dec 16, 2025 | 31.32 | 31.32 | 31.16 | 31.29 | 31.23 | -0.50% | 1,629 |
| Dec 15, 2025 | 31.63 | 31.63 | 31.45 | 31.45 | 31.39 | 0.25% | 1,275 |
| Dec 12, 2025 | 33.00 | 33.00 | 31.30 | 31.37 | 31.31 | -4.59% | 4,895 |
| Dec 11, 2025 | 32.04 | 32.88 | 32.04 | 32.88 | 32.82 | 1.01% | 13,480 |
| Dec 10, 2025 | 32.03 | 32.72 | 32.03 | 32.55 | 32.49 | 1.56% | 20,126 |
| Dec 9, 2025 | 32.37 | 32.37 | 32.05 | 32.05 | 31.99 | -0.90% | 2,801 |
| Dec 8, 2025 | 32.79 | 32.79 | 32.30 | 32.34 | 32.28 | -0.53% | 1,798 |
| Dec 5, 2025 | 32.43 | 32.60 | 32.39 | 32.51 | 32.45 | 0.07% | 1,165 |
| Dec 4, 2025 | 32.32 | 32.53 | 32.30 | 32.49 | 32.43 | 2.01% | 3,086 |
| Dec 3, 2025 | 31.56 | 31.85 | 31.56 | 31.85 | 31.79 | 0.13% | 1,029 |
| Dec 2, 2025 | 32.19 | 32.19 | 31.78 | 31.81 | 31.75 | 0.29% | 5,520 |
| Dec 1, 2025 | 32.02 | 32.02 | 31.72 | 31.72 | 31.66 | -1.57% | 2,024 |
| Nov 28, 2025 | 32.30 | 32.30 | 32.15 | 32.23 | 32.16 | 0.97% | 2,387 |
| Nov 26, 2025 | 31.75 | 31.99 | 31.75 | 31.92 | 31.85 | 0.96% | 680 |
| Nov 25, 2025 | 30.95 | 31.61 | 30.83 | 31.61 | 31.55 | 1.18% | 1,778 |
| Nov 24, 2025 | 30.55 | 31.34 | 30.55 | 31.24 | 31.18 | 2.36% | 7,041 |
| Nov 21, 2025 | 29.63 | 30.52 | 29.62 | 30.52 | 30.46 | 1.67% | 1,260 |
| Nov 20, 2025 | 31.85 | 32.00 | 29.92 | 30.02 | 29.96 | -3.78% | 5,212 |
| Nov 19, 2025 | 30.67 | 31.28 | 30.67 | 31.20 | 31.14 | 1.69% | 7,294 |
| Nov 18, 2025 | 30.46 | 30.88 | 30.42 | 30.68 | 30.62 | -0.39% | 8,421 |
| Nov 17, 2025 | 31.54 | 31.54 | 30.71 | 30.80 | 30.74 | -1.91% | 6,799 |
| Nov 14, 2025 | 30.74 | 31.76 | 30.74 | 31.40 | 31.34 | 0.42% | 3,341 |
| Nov 13, 2025 | 32.69 | 32.69 | 31.16 | 31.27 | 31.21 | -4.46% | 7,353 |
| Nov 12, 2025 | 32.93 | 32.93 | 32.69 | 32.73 | 32.67 | 0.09% | 4,523 |
| Nov 11, 2025 | 33.05 | 33.05 | 32.67 | 32.70 | 32.64 | -1.65% | 3,649 |
| Nov 10, 2025 | 33.43 | 33.43 | 32.90 | 33.25 | 33.19 | 1.46% | 9,496 |
| Nov 7, 2025 | 32.01 | 32.77 | 31.82 | 32.77 | 32.71 | 0.43% | 5,220 |
| Nov 6, 2025 | 33.39 | 33.39 | 32.60 | 32.63 | 32.57 | -1.45% | 5,075 |
| Nov 5, 2025 | 32.88 | 33.27 | 32.88 | 33.11 | 33.05 | 2.70% | 7,743 |
| Nov 4, 2025 | 32.55 | 32.55 | 32.24 | 32.24 | 32.18 | -2.54% | 6,449 |
| Nov 3, 2025 | 33.37 | 33.37 | 33.03 | 33.08 | 33.02 | -0.06% | 13,354 |
| Oct 31, 2025 | 33.22 | 33.22 | 32.80 | 33.10 | 33.04 | 0.94% | 5,721 |
| Oct 30, 2025 | 33.32 | 33.49 | 32.79 | 32.79 | 32.73 | -0.73% | 2,840 |
| Oct 29, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 32.97 | 1.11% | 639 |
| Oct 28, 2025 | 32.89 | 32.89 | 32.67 | 32.67 | 32.61 | -0.06% | 2,045 |