AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
39.06
+1.17 (3.08%)
At close: Apr 17, 2026, 4:00 PM EDT
39.06
0.00 (0.00%)
After-hours: Apr 17, 2026, 4:10 PM EDT
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 38.64 | 38.67 | 38.63 | 38.85 | - | 2.53% | 1,479 |
| Apr 16, 2026 | 38.37 | 38.42 | 37.79 | 37.89 | 37.89 | -1.10% | 5,014 |
| 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% | 14,040 |
| Apr 8, 2026 | 36.26 | 37.03 | 36.26 | 36.82 | 36.82 | 5.90% | 7,344 |
| Apr 7, 2026 | 34.50 | 34.84 | 34.50 | 34.77 | 34.77 | 0.15% | 3,390 |
| Apr 6, 2026 | 35.15 | 35.15 | 34.59 | 34.72 | 34.72 | -0.46% | 2,619 |
| Apr 2, 2026 | 34.65 | 35.15 | 34.59 | 34.88 | 34.88 | -0.37% | 2,075 |
| Apr 1, 2026 | 34.74 | 35.42 | 34.74 | 35.01 | 35.01 | 2.51% | 4,535 |
| Mar 31, 2026 | 33.18 | 34.16 | 33.18 | 34.15 | 34.15 | 4.97% | 3,464 |
| Mar 30, 2026 | 33.97 | 33.97 | 32.44 | 32.53 | 32.53 | -3.70% | 1,767 |
| 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 |