AdvisorShares HVAC and Industrials ETF (HVAC)

HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.10	41.10	40.38	40.38	40.38	-1.23%	6,974
May 26, 2026	40.79	41.33	40.79	40.88	40.88	3.19%	11,329
May 22, 2026	39.22	39.85	39.10	39.62	39.62	1.09%	14,958
May 21, 2026	39.24	39.40	38.96	39.19	39.19	0.77%	9,122
May 20, 2026	38.61	39.20	38.53	38.89	38.89	2.24%	2,946
May 19, 2026	38.21	38.62	37.13	38.04	38.04	-1.96%	10,670
May 18, 2026	40.13	40.13	38.39	38.80	38.80	-4.19%	14,989
May 15, 2026	40.89	40.89	40.50	40.50	40.50	-3.51%	9,424
May 14, 2026	41.68	41.97	41.44	41.97	41.97	1.19%	10,783
May 13, 2026	41.61	41.68	40.88	41.48	41.48	0.28%	5,514
May 12, 2026	41.32	41.36	40.14	41.36	41.36	-0.66%	21,041
May 11, 2026	40.96	41.84	40.96	41.64	41.64	2.08%	14,560
May 8, 2026	41.38	41.38	40.62	40.79	40.79	0.17%	7,661
May 7, 2026	42.56	42.56	40.61	40.72	40.72	-4.18%	16,825
May 6, 2026	41.90	42.49	41.52	42.49	42.49	1.90%	12,922
May 5, 2026	41.16	41.78	40.82	41.70	41.70	4.88%	12,699
May 4, 2026	39.95	40.04	39.47	39.76	39.76	-0.35%	8,043
May 1, 2026	40.01	40.01	39.54	39.90	39.90	0.13%	7,368
Apr 30, 2026	39.44	39.85	39.44	39.85	39.85	1.52%	3,809
Apr 29, 2026	39.67	39.67	39.01	39.25	39.25	0.62%	3,128
Apr 28, 2026	39.57	39.57	38.64	39.01	39.01	-2.55%	7,617
Apr 27, 2026	39.68	40.03	39.68	40.03	40.03	0.18%	5,492
Apr 24, 2026	40.03	40.29	39.82	39.96	39.96	-0.18%	5,451
Apr 23, 2026	39.72	40.41	39.51	40.03	40.03	1.35%	12,987
Apr 22, 2026	39.75	39.75	39.02	39.50	39.50	1.19%	6,949
Apr 21, 2026	39.62	39.76	38.87	39.04	39.04	-0.93%	4,888
Apr 20, 2026	38.95	39.40	38.85	39.40	39.40	0.87%	5,685
Apr 17, 2026	38.64	39.27	38.63	39.06	39.06	3.08%	9,186
Apr 16, 2026	38.37	38.42	37.79	37.89	37.89	-1.10%	5,040
Apr 15, 2026	39.01	39.01	37.92	38.31	38.31	-1.62%	8,031
Apr 14, 2026	38.95	39.12	38.58	38.94	38.94	1.14%	9,897
Apr 13, 2026	37.57	38.51	37.57	38.50	38.50	1.69%	15,255
Apr 10, 2026	37.87	38.10	37.85	37.86	37.86	0.75%	9,616
Apr 9, 2026	37.20	37.90	37.19	37.58	37.58	2.06%	14,116
Apr 8, 2026	36.26	37.03	36.26	36.82	36.82	5.90%	7,352
Apr 7, 2026	34.50	34.84	34.50	34.77	34.77	0.15%	3,692
Apr 6, 2026	35.15	35.15	34.59	34.72	34.72	-0.45%	2,620
Apr 2, 2026	34.65	35.15	34.59	34.88	34.88	-0.38%	2,095
Apr 1, 2026	34.74	35.42	34.74	35.01	35.01	2.51%	4,536
Mar 31, 2026	33.18	34.16	33.18	34.15	34.15	4.97%	3,468
Mar 30, 2026	33.97	33.97	32.44	32.53	32.53	-3.70%	1,768
Mar 27, 2026	33.87	33.87	33.66	33.78	33.78	-0.26%	1,645
Mar 26, 2026	34.99	35.18	33.87	33.87	33.87	-4.68%	4,692
Mar 25, 2026	35.24	35.65	35.24	35.53	35.53	1.29%	5,013
Mar 24, 2026	36.49	35.08	34.69	35.08	35.08	2.55%	1,862
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%	8,769
Mar 19, 2026	33.70	34.62	33.70	34.53	34.53	0.79%	3,887
Mar 18, 2026	34.50	34.74	34.26	34.26	34.26	-0.79%	1,906
Mar 17, 2026	34.24	34.62	34.24	34.53	34.53	0.81%	1,319

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.