AdvisorShares HVAC and Industrials ETF (HVAC)
NYSEARCA: HVAC · Real-Time Price · USD
32.51
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
HVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.43 | 32.60 | 32.39 | 32.51 | 32.51 | 0.07% | 1,165 |
| Dec 4, 2025 | 32.32 | 32.53 | 32.30 | 32.49 | 32.49 | 2.01% | 3,086 |
| Dec 3, 2025 | 31.56 | 31.85 | 31.56 | 31.85 | 31.85 | 0.13% | 1,029 |
| Dec 2, 2025 | 32.19 | 32.19 | 31.78 | 31.81 | 31.81 | 0.29% | 5,520 |
| Dec 1, 2025 | 32.02 | 32.02 | 31.72 | 31.72 | 31.72 | -1.57% | 2,024 |
| Nov 28, 2025 | 32.30 | 32.30 | 32.15 | 32.23 | 32.22 | 0.97% | 2,387 |
| Nov 26, 2025 | 31.75 | 31.99 | 31.75 | 31.92 | 31.92 | 0.96% | 680 |
| Nov 25, 2025 | 30.95 | 31.61 | 30.83 | 31.61 | 31.61 | 1.18% | 1,778 |
| Nov 24, 2025 | 30.55 | 31.34 | 30.55 | 31.24 | 31.24 | 2.36% | 7,041 |
| Nov 21, 2025 | 29.63 | 30.52 | 29.62 | 30.52 | 30.52 | 1.67% | 1,260 |
| Nov 20, 2025 | 31.85 | 32.00 | 29.92 | 30.02 | 30.02 | -3.78% | 5,212 |
| Nov 19, 2025 | 30.67 | 31.28 | 30.67 | 31.20 | 31.20 | 1.69% | 7,294 |
| Nov 18, 2025 | 30.46 | 30.88 | 30.42 | 30.68 | 30.68 | -0.39% | 8,421 |
| Nov 17, 2025 | 31.54 | 31.54 | 30.71 | 30.80 | 30.80 | -1.91% | 6,799 |
| Nov 14, 2025 | 30.74 | 31.76 | 30.74 | 31.40 | 31.40 | 0.42% | 3,341 |
| Nov 13, 2025 | 32.69 | 32.69 | 31.16 | 31.27 | 31.27 | -4.46% | 7,353 |
| Nov 12, 2025 | 32.93 | 32.93 | 32.69 | 32.73 | 32.73 | 0.09% | 4,523 |
| Nov 11, 2025 | 33.05 | 33.05 | 32.67 | 32.70 | 32.70 | -1.65% | 3,649 |
| Nov 10, 2025 | 33.43 | 33.43 | 32.90 | 33.25 | 33.25 | 1.46% | 9,496 |
| Nov 7, 2025 | 32.01 | 32.77 | 31.82 | 32.77 | 32.77 | 0.43% | 5,220 |
| Nov 6, 2025 | 33.39 | 33.39 | 32.60 | 32.63 | 32.63 | -1.45% | 5,075 |
| Nov 5, 2025 | 32.88 | 33.27 | 32.88 | 33.11 | 33.11 | 2.70% | 7,743 |
| Nov 4, 2025 | 32.55 | 32.55 | 32.24 | 32.24 | 32.24 | -2.54% | 6,449 |
| Nov 3, 2025 | 33.37 | 33.37 | 33.03 | 33.08 | 33.08 | -0.06% | 13,354 |
| Oct 31, 2025 | 33.22 | 33.22 | 32.80 | 33.10 | 33.10 | 0.94% | 5,721 |
| Oct 30, 2025 | 33.32 | 33.49 | 32.79 | 32.79 | 32.79 | -0.73% | 2,840 |
| Oct 29, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1.11% | 639 |
| Oct 28, 2025 | 32.89 | 32.89 | 32.67 | 32.67 | 32.67 | -0.06% | 2,045 |
| Oct 27, 2025 | 33.23 | 33.23 | 32.65 | 32.69 | 32.69 | -0.37% | 7,098 |
| Oct 24, 2025 | 32.80 | 32.85 | 32.67 | 32.81 | 32.81 | 2.79% | 7,030 |
| Oct 23, 2025 | 31.58 | 31.92 | 31.40 | 31.92 | 31.92 | 3.34% | 1,769 |
| Oct 22, 2025 | 30.81 | 31.04 | 30.61 | 30.89 | 30.89 | -2.65% | 4,233 |
| Oct 21, 2025 | 31.50 | 31.73 | 31.50 | 31.73 | 31.73 | -0.22% | 1,170 |
| Oct 20, 2025 | 31.87 | 31.87 | 31.68 | 31.80 | 31.80 | 1.33% | 1,868 |
| Oct 17, 2025 | 31.49 | 31.55 | 31.31 | 31.38 | 31.38 | -0.47% | 1,468 |
| Oct 16, 2025 | 31.98 | 31.98 | 31.44 | 31.53 | 31.53 | -0.77% | 3,446 |
| Oct 15, 2025 | 31.91 | 31.91 | 31.75 | 31.77 | 31.77 | 1.32% | 1,449 |
| Oct 14, 2025 | 30.54 | 31.47 | 30.54 | 31.36 | 31.36 | 0.82% | 3,044 |
| Oct 13, 2025 | 31.27 | 31.30 | 31.04 | 31.11 | 31.11 | 2.26% | 2,782 |
| Oct 10, 2025 | 31.40 | 31.66 | 30.42 | 30.42 | 30.42 | -2.50% | 6,314 |
| Oct 9, 2025 | 31.20 | 31.20 | 31.07 | 31.20 | 31.20 | -0.58% | 2,729 |
| Oct 8, 2025 | 31.05 | 31.40 | 31.05 | 31.38 | 31.38 | 1.72% | 3,826 |
| Oct 7, 2025 | 31.08 | 31.25 | 30.64 | 30.85 | 30.85 | -0.74% | 20,000 |
| Oct 6, 2025 | 31.40 | 31.40 | 31.00 | 31.08 | 31.08 | 0.53% | 4,428 |
| Oct 3, 2025 | 30.99 | 31.18 | 30.92 | 30.92 | 30.92 | -0.43% | 1,699 |
| Oct 2, 2025 | 31.30 | 31.30 | 30.90 | 31.05 | 31.05 | -0.30% | 2,918 |
| Oct 1, 2025 | 30.76 | 31.19 | 30.76 | 31.14 | 31.14 | 1.31% | 4,735 |
| Sep 30, 2025 | 30.42 | 30.74 | 30.39 | 30.74 | 30.74 | 1.75% | 3,809 |
| Sep 29, 2025 | 30.37 | 30.37 | 30.21 | 30.21 | 30.21 | -0.09% | 3,006 |
| Sep 26, 2025 | 30.14 | 30.24 | 30.14 | 30.24 | 30.24 | 0.98% | 1,102 |
| Sep 25, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.85% | 596 |
| Sep 24, 2025 | 30.43 | 30.44 | 30.19 | 30.20 | 30.20 | -0.92% | 1,096 |
| Sep 23, 2025 | 30.88 | 30.97 | 30.43 | 30.48 | 30.48 | -2.18% | 8,062 |
| Sep 22, 2025 | 30.98 | 31.16 | 30.83 | 31.16 | 31.16 | 0.87% | 2,299 |
| Sep 19, 2025 | 30.73 | 30.93 | 30.73 | 30.89 | 30.89 | -0.03% | 964 |
| Sep 18, 2025 | 30.55 | 31.01 | 30.55 | 30.90 | 30.90 | 2.12% | 5,131 |
| Sep 17, 2025 | 30.61 | 30.61 | 30.23 | 30.26 | 30.26 | -0.53% | 4,534 |
| Sep 16, 2025 | 30.59 | 30.59 | 30.33 | 30.42 | 30.42 | -0.56% | 2,056 |
| Sep 15, 2025 | 30.75 | 30.75 | 30.59 | 30.59 | 30.59 | 0.86% | 1,810 |
| Sep 12, 2025 | 30.78 | 30.78 | 30.33 | 30.33 | 30.33 | -1.60% | 1,563 |
| Sep 11, 2025 | 30.71 | 30.96 | 30.71 | 30.82 | 30.82 | 1.25% | 1,991 |
| Sep 10, 2025 | 29.99 | 30.61 | 29.99 | 30.44 | 30.44 | 2.42% | 13,666 |
| Sep 9, 2025 | 29.43 | 29.74 | 29.43 | 29.72 | 29.72 | -0.44% | 6,071 |
| Sep 8, 2025 | 29.95 | 29.99 | 29.85 | 29.85 | 29.85 | 0.17% | 1,173 |
| Sep 5, 2025 | 29.47 | 29.80 | 29.45 | 29.80 | 29.80 | -0.67% | 2,151 |
| Sep 4, 2025 | 29.64 | 30.00 | 29.63 | 30.00 | 30.00 | 1.73% | 1,124 |
| Sep 3, 2025 | 29.64 | 29.64 | 29.31 | 29.49 | 29.49 | -0.66% | 3,414 |
| Sep 2, 2025 | 29.52 | 29.69 | 29.52 | 29.69 | 29.69 | -1.54% | 1,135 |
| Aug 29, 2025 | 30.24 | 30.24 | 30.11 | 30.15 | 30.15 | -2.25% | 3,601 |
| Aug 28, 2025 | 30.92 | 30.95 | 30.84 | 30.84 | 30.84 | 0.29% | 2,384 |
| Aug 27, 2025 | 30.58 | 30.81 | 30.58 | 30.76 | 30.75 | 0.19% | 2,489 |
| Aug 26, 2025 | 30.47 | 30.70 | 30.47 | 30.70 | 30.70 | 1.11% | 1,146 |
| Aug 25, 2025 | 30.51 | 30.51 | 30.36 | 30.36 | 30.36 | -0.47% | 1,114 |
| Aug 22, 2025 | 30.16 | 30.76 | 30.16 | 30.50 | 30.50 | 1.78% | 978 |
| Aug 21, 2025 | 29.99 | 30.05 | 29.97 | 29.97 | 29.97 | -0.10% | 597 |
| Aug 20, 2025 | 29.67 | 30.00 | 29.62 | 30.00 | 30.00 | -0.62% | 1,196 |
| Aug 19, 2025 | 30.41 | 30.44 | 30.13 | 30.19 | 30.19 | -0.87% | 2,137 |
| Aug 18, 2025 | 30.26 | 30.45 | 30.24 | 30.45 | 30.45 | 0.81% | 1,461 |
| Aug 15, 2025 | 30.14 | 30.29 | 30.13 | 30.21 | 30.21 | -0.70% | 8,316 |
| Aug 14, 2025 | 30.35 | 30.44 | 30.32 | 30.42 | 30.42 | -1.03% | 2,223 |
| Aug 13, 2025 | 31.06 | 31.06 | 30.51 | 30.74 | 30.74 | 0.04% | 4,707 |
| Aug 12, 2025 | 30.47 | 30.73 | 30.47 | 30.73 | 30.73 | 1.81% | 1,476 |
| Aug 11, 2025 | 30.51 | 30.51 | 30.10 | 30.18 | 30.18 | -0.13% | 2,616 |
| Aug 8, 2025 | 30.32 | 30.37 | 30.21 | 30.22 | 30.22 | 0.80% | 12,470 |
| Aug 7, 2025 | 30.09 | 30.11 | 29.88 | 29.98 | 29.98 | 0.16% | 9,223 |
| Aug 6, 2025 | 30.33 | 30.33 | 29.84 | 29.93 | 29.93 | -1.43% | 21,636 |
| Aug 5, 2025 | 30.68 | 30.68 | 30.19 | 30.37 | 30.36 | -0.78% | 6,763 |
| Aug 4, 2025 | 30.29 | 30.61 | 30.29 | 30.60 | 30.60 | 1.13% | 2,566 |
| Aug 1, 2025 | 29.79 | 30.40 | 29.79 | 30.26 | 30.26 | -0.81% | 4,513 |
| Jul 31, 2025 | 30.60 | 30.81 | 30.51 | 30.51 | 30.51 | 0.60% | 7,742 |
| Jul 30, 2025 | 30.21 | 30.41 | 30.17 | 30.33 | 30.33 | 0.34% | 2,445 |
| Jul 29, 2025 | 30.49 | 30.58 | 30.11 | 30.23 | 30.23 | -0.92% | 5,442 |
| Jul 28, 2025 | 30.64 | 30.64 | 30.35 | 30.51 | 30.51 | 0.24% | 16,395 |
| Jul 25, 2025 | 30.28 | 30.47 | 30.17 | 30.43 | 30.43 | 2.64% | 15,176 |
| Jul 24, 2025 | 29.56 | 29.65 | 29.51 | 29.65 | 29.65 | 0.71% | 1,528 |
| Jul 23, 2025 | 29.58 | 29.59 | 29.33 | 29.44 | 29.44 | 1.87% | 8,205 |
| Jul 22, 2025 | 28.65 | 28.92 | 28.57 | 28.90 | 28.90 | 0.17% | 7,562 |
| Jul 21, 2025 | 29.22 | 29.23 | 28.85 | 28.85 | 28.85 | -1.44% | 3,654 |
| Jul 18, 2025 | 29.35 | 29.41 | 29.27 | 29.27 | 29.27 | 0.15% | 4,268 |
| Jul 17, 2025 | 29.17 | 29.23 | 29.17 | 29.23 | 29.23 | 1.62% | 5,788 |