AdvisorShares HVAC and Industrials ETF (HVAC)

HVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	42.56	42.56	40.61	40.72	40.72	-4.17%	16,804
May 6, 2026	41.90	42.49	41.52	42.49	42.49	1.90%	12,867
May 5, 2026	41.16	41.78	40.82	41.70	41.70	4.88%	12,532
May 4, 2026	39.95	40.04	39.47	39.76	39.76	-0.35%	8,029
May 1, 2026	40.01	40.01	39.54	39.90	39.90	0.13%	7,357
Apr 30, 2026	39.44	39.85	39.44	39.85	39.85	1.52%	3,808
Apr 29, 2026	39.67	39.67	39.01	39.25	39.25	0.62%	3,087
Apr 28, 2026	39.57	39.57	38.64	39.01	39.01	-2.55%	7,597
Apr 27, 2026	39.68	40.03	39.68	40.03	40.03	0.18%	5,490
Apr 24, 2026	40.03	40.29	39.82	39.96	39.96	-0.18%	5,440
Apr 23, 2026	39.72	40.41	39.51	40.03	40.03	1.34%	12,877
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%	4,884
Apr 20, 2026	38.95	39.40	38.85	39.40	39.40	0.87%	5,676
Apr 17, 2026	38.64	39.27	38.63	39.06	39.06	3.09%	9,186
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

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.