HVAC Historical Prices
AdvisorShares HVAC and Industrials ETF · daily open, high, low, close & volume
Trading days
249
Period high
43.41
Period low
29.35
Period change
-2.78%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 31.77 | 32.26 | 31.59 | 31.88 | -0.63% | 2,830 |
| Oct 28, 2026 | 31.86 | 32.12 | 31.64 | 32.08 | +2.44% | 3,483 |
| Oct 27, 2026 | 30.70 | 31.32 | 30.68 | 31.32 | +2.96% | 5,786 |
| Oct 26, 2026 | 30.07 | 30.88 | 30.07 | 30.42 | +1.70% | 3,586 |
| Oct 23, 2026 | 30.09 | 30.11 | 29.35 | 29.91 | -1.39% | 13,109 |
| Oct 22, 2026 | 30.27 | 30.50 | 30.18 | 30.33 | -5.86% | 4,912 |
| Oct 21, 2026 | 32.12 | 32.25 | 32.12 | 32.22 | +1.93% | 1,726 |
| Oct 20, 2026 | 31.13 | 32.02 | 31.13 | 31.61 | -0.84% | 984 |
| Oct 19, 2026 | 32.14 | 32.30 | 31.88 | 31.88 | +0.17% | 3,329 |
| Oct 16, 2026 | 32.21 | 32.35 | 31.82 | 31.82 | -1.82% | 5,320 |
| Oct 15, 2026 | 32.06 | 32.41 | 31.42 | 32.41 | -0.90% | 2,623 |
| Oct 14, 2026 | 33.87 | 33.87 | 32.47 | 32.70 | -4.20% | 4,689 |
| Oct 13, 2026 | 33.84 | 34.14 | 33.30 | 34.14 | +0.18% | 11,642 |
| Oct 12, 2026 | 34.46 | 34.46 | 34.03 | 34.08 | -1.93% | 17,580 |
| Oct 9, 2026 | 34.69 | 34.81 | 34.28 | 34.75 | +1.16% | 2,540 |
| Oct 8, 2026 | 34.58 | 34.68 | 33.91 | 34.35 | -1.46% | 4,678 |
| Oct 7, 2026 | 35.17 | 35.17 | 34.46 | 34.86 | -2.74% | 1,661 |
| Oct 6, 2026 | 35.36 | 36.05 | 35.36 | 35.84 | +2.47% | 4,106 |
| Oct 5, 2026 | 35.24 | 35.30 | 34.73 | 34.98 | -0.31% | 4,104 |
| Oct 2, 2026 | 34.84 | 35.15 | 34.84 | 35.09 | +2.27% | 2,699 |
| Oct 1, 2026 | 33.65 | 34.32 | 33.63 | 34.31 | +1.18% | 4,538 |
| Sep 30, 2026 | 34.23 | 34.26 | 33.91 | 33.91 | -1.80% | 7,177 |
| Sep 29, 2026 | 34.35 | 34.90 | 34.35 | 34.53 | +1.05% | 5,266 |
| Sep 28, 2026 | 34.40 | 34.40 | 33.96 | 34.17 | -1.23% | 11,597 |
| Sep 25, 2026 | 34.52 | 34.73 | 34.37 | 34.60 | +1.61% | 5,071 |
| Sep 24, 2026 | 33.56 | 34.05 | 33.56 | 34.05 | -0.24% | 11,222 |
| Sep 23, 2026 | 34.09 | 34.30 | 34.09 | 34.13 | -0.26% | 3,578 |
| Sep 22, 2026 | 33.75 | 34.22 | 33.75 | 34.22 | +1.45% | 9,754 |
| Sep 21, 2026 | 33.66 | 33.89 | 33.66 | 33.73 | +0.67% | 8,624 |
| Sep 18, 2026 | 33.35 | 33.50 | 33.27 | 33.50 | +0.99% | 2,200 |
| Sep 17, 2026 | 33.97 | 33.97 | 33.15 | 33.18 | +1.61% | 2,117 |
| Sep 16, 2026 | 32.87 | 33.05 | 32.53 | 32.65 | +0.71% | 7,016 |
| Sep 15, 2026 | 32.90 | 32.90 | 32.37 | 32.42 | -0.51% | 9,729 |
| Sep 14, 2026 | 33.04 | 33.04 | 32.32 | 32.59 | -5.39% | 5,880 |
| Sep 11, 2026 | 34.03 | 34.48 | 34.03 | 34.44 | +1.47% | 4,131 |
| Sep 9, 2026 | 34.46 | 34.46 | 33.94 | 33.94 | -2.30% | 6,252 |
| Sep 8, 2026 | 34.41 | 34.91 | 34.41 | 34.74 | +2.03% | 4,884 |
| Sep 4, 2026 | 33.88 | 34.06 | 33.80 | 34.05 | +1.82% | 8,563 |
| Sep 3, 2026 | 32.82 | 33.48 | 32.82 | 33.44 | +2.36% | 5,489 |
| Sep 2, 2026 | 32.63 | 32.67 | 32.31 | 32.67 | -0.82% | 4,902 |
| Aug 31, 2026 | 32.91 | 32.98 | 32.69 | 32.94 | -0.21% | 7,398 |
| Aug 28, 2026 | 34.29 | 34.29 | 33.01 | 33.01 | -3.54% | 7,713 |
| Aug 27, 2026 | 34.09 | 34.27 | 34.09 | 34.22 | -0.12% | 3,117 |
| Aug 26, 2026 | 33.52 | 34.30 | 33.52 | 34.26 | +1.66% | 7,545 |
| Aug 25, 2026 | 34.24 | 34.24 | 33.55 | 33.70 | +0.67% | 10,796 |
| Aug 24, 2026 | 33.75 | 33.75 | 33.17 | 33.48 | -1.70% | 29,869 |
| Aug 21, 2026 | 34.70 | 34.70 | 34.06 | 34.06 | -0.57% | 2,414 |
| Aug 20, 2026 | 34.49 | 34.51 | 34.11 | 34.25 | -1.46% | 10,881 |
| Aug 19, 2026 | 35.99 | 35.99 | 34.66 | 34.76 | -2.27% | 11,996 |
| Aug 18, 2026 | 36.70 | 36.70 | 35.51 | 35.56 | -5.41% | 6,613 |
| Aug 17, 2026 | 37.39 | 38.00 | 37.39 | 37.60 | +1.20% | 15,216 |
| Aug 14, 2026 | 37.00 | 37.47 | 36.96 | 37.16 | +0.23% | 5,319 |
| Aug 13, 2026 | 37.44 | 37.54 | 37.07 | 37.07 | -0.35% | 19,949 |
| Aug 12, 2026 | 37.32 | 37.37 | 37.20 | 37.20 | +2.51% | 3,770 |
| Aug 11, 2026 | 36.40 | 36.45 | 36.16 | 36.29 | +1.51% | 4,313 |
| Aug 10, 2026 | 36.21 | 36.25 | 35.75 | 35.75 | -0.89% | 4,413 |
| Aug 7, 2026 | 35.70 | 36.20 | 35.70 | 36.07 | -0.02% | 6,499 |
| Aug 6, 2026 | 36.90 | 36.90 | 36.08 | 36.08 | -1.68% | 2,193 |
| Aug 5, 2026 | 37.05 | 37.10 | 36.70 | 36.70 | +0.43% | 5,298 |
| Aug 4, 2026 | 36.07 | 36.78 | 35.97 | 36.54 | +1.54% | 5,987 |
| Aug 3, 2026 | 34.98 | 35.98 | 34.85 | 35.98 | +2.31% | 3,005 |
| Jul 31, 2026 | 35.27 | 35.45 | 35.17 | 35.17 | +1.41% | 2,539 |
| Jul 30, 2026 | 34.04 | 34.72 | 34.04 | 34.69 | +6.69% | 5,667 |
| Jul 29, 2026 | 34.24 | 34.24 | 32.40 | 32.51 | -6.04% | 29,681 |
| Jul 28, 2026 | 35.56 | 35.56 | 34.08 | 34.60 | -4.76% | 12,062 |
| Jul 27, 2026 | 36.96 | 36.98 | 35.42 | 36.33 | -0.47% | 6,805 |
| Jul 24, 2026 | 37.33 | 37.33 | 36.40 | 36.50 | -2.61% | 3,736 |
| Jul 23, 2026 | 37.12 | 38.00 | 37.12 | 37.48 | +0.34% | 4,820 |
| Jul 22, 2026 | 36.54 | 37.49 | 36.54 | 37.35 | +0.33% | 9,128 |
| Jul 21, 2026 | 36.77 | 37.41 | 36.74 | 37.23 | +3.64% | 5,052 |
| Jul 20, 2026 | 36.43 | 36.64 | 35.91 | 35.92 | -0.34% | 8,868 |
| Jul 17, 2026 | 35.21 | 36.31 | 34.84 | 36.04 | -0.49% | 5,366 |
| Jul 16, 2026 | 36.68 | 36.68 | 35.95 | 36.22 | -2.35% | 10,403 |
| Jul 15, 2026 | 37.71 | 37.71 | 36.15 | 37.09 | -0.93% | 4,497 |
| Jul 14, 2026 | 37.75 | 38.01 | 37.30 | 37.44 | +1.29% | 12,394 |
| Jul 13, 2026 | 37.40 | 37.40 | 36.89 | 36.96 | -2.51% | 3,367 |
| Jul 10, 2026 | 38.03 | 38.03 | 37.40 | 37.92 | -0.43% | 7,468 |
| Jul 9, 2026 | 38.67 | 38.73 | 38.08 | 38.08 | +1.70% | 6,411 |
| Jul 8, 2026 | 37.15 | 37.81 | 36.66 | 37.44 | -0.07% | 7,191 |
| Jul 7, 2026 | 38.66 | 38.66 | 36.68 | 37.47 | -4.46% | 16,025 |
| Jul 6, 2026 | 38.86 | 39.85 | 38.86 | 39.22 | +2.59% | 15,543 |
| Jul 2, 2026 | 40.42 | 40.42 | 37.84 | 38.23 | -4.45% | 11,553 |
| Jul 1, 2026 | 41.44 | 41.44 | 40.01 | 40.01 | -5.55% | 19,298 |
| Jun 30, 2026 | 40.92 | 42.36 | 40.77 | 42.36 | +3.93% | 18,176 |
| Jun 29, 2026 | 40.16 | 40.78 | 39.86 | 40.76 | +2.49% | 31,011 |
| Jun 26, 2026 | 41.37 | 41.42 | 39.77 | 39.77 | -6.31% | 17,318 |
| Jun 25, 2026 | 42.43 | 42.77 | 41.95 | 42.45 | +2.59% | 12,394 |
| Jun 24, 2026 | 41.89 | 42.05 | 41.11 | 41.38 | +0.28% | 4,943 |
| Jun 23, 2026 | 41.59 | 41.89 | 40.69 | 41.27 | -4.46% | 11,619 |
| Jun 22, 2026 | 42.56 | 43.41 | 42.54 | 43.19 | +2.59% | 10,502 |
| Jun 18, 2026 | 42.08 | 42.23 | 41.95 | 42.10 | +2.48% | 6,004 |
| Jun 17, 2026 | 41.30 | 41.79 | 41.08 | 41.08 | +0.79% | 7,867 |
| Jun 16, 2026 | 41.63 | 41.82 | 40.76 | 40.76 | -0.42% | 6,300 |
| Jun 15, 2026 | 41.26 | 41.47 | 40.80 | 40.93 | +2.23% | 11,492 |
| Jun 12, 2026 | 39.65 | 40.13 | 39.65 | 40.04 | +1.50% | 4,725 |
| Jun 11, 2026 | 38.19 | 39.45 | 38.19 | 39.45 | +4.93% | 13,006 |
| Jun 10, 2026 | 39.17 | 39.52 | 37.44 | 37.59 | -4.85% | 3,212 |
| Jun 9, 2026 | 39.99 | 39.99 | 38.20 | 39.51 | -0.46% | 18,203 |
| Jun 8, 2026 | 40.23 | 40.23 | 39.55 | 39.69 | +0.36% | 7,749 |
| Jun 5, 2026 | 40.92 | 40.95 | 39.07 | 39.55 | -5.23% | 13,662 |
| Jun 4, 2026 | 40.96 | 41.95 | 40.61 | 41.73 | -1.21% | 6,447 |
| Jun 3, 2026 | 41.54 | 42.45 | 41.31 | 42.24 | +1.91% | 25,769 |
| Jun 2, 2026 | 40.30 | 41.46 | 40.30 | 41.45 | +3.42% | 18,839 |
| Jun 1, 2026 | 39.90 | 40.36 | 39.50 | 40.08 | -0.56% | 13,350 |
| May 29, 2026 | 40.35 | 40.39 | 39.75 | 40.30 | +0.09% | 7,032 |
| May 28, 2026 | 40.25 | 40.54 | 39.61 | 40.27 | -0.27% | 7,483 |
| May 27, 2026 | 41.10 | 41.10 | 40.38 | 40.38 | -1.23% | 7,136 |
| May 26, 2026 | 40.79 | 41.33 | 40.79 | 40.88 | +3.19% | 11,369 |
| May 22, 2026 | 39.22 | 39.85 | 39.09 | 39.62 | +1.09% | 14,967 |
| May 21, 2026 | 39.23 | 39.40 | 38.95 | 39.19 | +0.77% | 9,158 |
| May 20, 2026 | 38.61 | 39.20 | 38.52 | 38.89 | +2.24% | 2,952 |
| May 19, 2026 | 38.21 | 38.62 | 37.13 | 38.04 | -1.96% | 10,711 |
| May 18, 2026 | 40.13 | 40.13 | 38.39 | 38.80 | -4.19% | 14,989 |
| May 15, 2026 | 40.89 | 40.89 | 40.50 | 40.50 | -3.51% | 9,424 |
| May 14, 2026 | 41.68 | 41.97 | 41.44 | 41.97 | +1.19% | 10,784 |
| May 13, 2026 | 41.61 | 41.68 | 40.88 | 41.48 | +0.28% | 5,514 |
| May 12, 2026 | 41.32 | 41.36 | 40.14 | 41.36 | -0.66% | 21,041 |
| May 11, 2026 | 40.96 | 41.84 | 40.96 | 41.64 | +2.08% | 14,560 |
| May 8, 2026 | 41.38 | 41.38 | 40.62 | 40.79 | +0.17% | 7,662 |
| May 7, 2026 | 42.56 | 42.56 | 40.61 | 40.72 | -4.18% | 16,825 |
| May 6, 2026 | 41.90 | 42.49 | 41.52 | 42.49 | +1.90% | 12,923 |
| May 5, 2026 | 41.16 | 41.78 | 40.82 | 41.70 | +4.88% | 12,699 |
| May 4, 2026 | 39.95 | 40.03 | 39.47 | 39.76 | -0.35% | 8,043 |
| May 1, 2026 | 40.01 | 40.01 | 39.53 | 39.90 | +0.13% | 7,368 |
| Apr 30, 2026 | 39.44 | 39.85 | 39.44 | 39.85 | +1.52% | 3,810 |
| Apr 29, 2026 | 39.67 | 39.67 | 39.01 | 39.25 | +0.62% | 3,129 |
| Apr 28, 2026 | 39.57 | 39.57 | 38.64 | 39.01 | -2.55% | 7,618 |
| Apr 27, 2026 | 39.68 | 40.03 | 39.68 | 40.03 | +0.18% | 5,492 |
| Apr 24, 2026 | 40.03 | 40.29 | 39.82 | 39.96 | -0.18% | 5,451 |
| Apr 23, 2026 | 39.72 | 40.41 | 39.51 | 40.03 | +1.35% | 12,987 |
| Apr 22, 2026 | 39.74 | 39.74 | 39.02 | 39.50 | +1.19% | 6,949 |
| Apr 21, 2026 | 39.62 | 39.76 | 38.87 | 39.04 | -0.93% | 4,889 |
| Apr 20, 2026 | 38.95 | 39.40 | 38.85 | 39.40 | +0.87% | 5,685 |
| Apr 17, 2026 | 38.64 | 39.27 | 38.63 | 39.06 | +3.08% | 9,187 |
| Apr 16, 2026 | 38.37 | 38.42 | 37.79 | 37.89 | -1.10% | 5,041 |
| Apr 15, 2026 | 39.01 | 39.01 | 37.91 | 38.31 | -1.62% | 8,032 |
| Apr 14, 2026 | 38.95 | 39.12 | 38.58 | 38.94 | +1.14% | 9,897 |
| Apr 13, 2026 | 37.57 | 38.51 | 37.57 | 38.50 | +1.69% | 15,256 |
| Apr 10, 2026 | 37.87 | 38.10 | 37.85 | 37.86 | +0.75% | 9,617 |
| Apr 9, 2026 | 37.20 | 37.90 | 37.19 | 37.58 | +2.06% | 14,117 |
| Apr 8, 2026 | 36.26 | 37.03 | 36.26 | 36.82 | +5.90% | 7,352 |
| Apr 7, 2026 | 34.49 | 34.84 | 34.49 | 34.77 | +0.15% | 3,693 |
| Apr 6, 2026 | 35.15 | 35.15 | 34.59 | 34.72 | -0.45% | 2,620 |
| Apr 2, 2026 | 34.65 | 35.15 | 34.59 | 34.88 | -0.38% | 2,095 |
| Apr 1, 2026 | 34.73 | 35.42 | 34.73 | 35.01 | +2.51% | 4,536 |
| Mar 31, 2026 | 33.18 | 34.16 | 33.18 | 34.15 | +4.97% | 3,469 |
| Mar 30, 2026 | 33.97 | 33.97 | 32.44 | 32.53 | -3.70% | 1,769 |
| Mar 27, 2026 | 33.87 | 33.87 | 33.66 | 33.78 | -0.26% | 1,646 |
| Mar 26, 2026 | 34.98 | 35.18 | 33.87 | 33.87 | -4.68% | 4,692 |
| Mar 25, 2026 | 35.24 | 35.65 | 35.24 | 35.53 | +1.29% | 5,013 |
| Mar 24, 2026 | 34.69 | 35.08 | 34.69 | 35.08 | +2.55% | 1,863 |
| Mar 23, 2026 | 34.00 | 34.99 | 33.45 | 34.21 | +2.61% | 26,786 |
| Mar 20, 2026 | 34.66 | 34.66 | 33.17 | 33.34 | -3.45% | 8,769 |
| Mar 19, 2026 | 33.70 | 34.62 | 33.70 | 34.53 | +0.79% | 3,888 |
| Mar 18, 2026 | 34.50 | 34.74 | 34.26 | 34.26 | -0.79% | 1,907 |
| Mar 17, 2026 | 34.24 | 34.62 | 34.24 | 34.53 | +0.81% | 1,320 |
| Mar 16, 2026 | 34.54 | 34.56 | 34.10 | 34.25 | +1.63% | 6,495 |
| Mar 13, 2026 | 34.40 | 34.40 | 33.70 | 33.70 | -0.69% | 3,579 |
| Mar 12, 2026 | 34.56 | 34.56 | 33.94 | 33.94 | -2.67% | 4,234 |
| Mar 11, 2026 | 34.97 | 34.98 | 34.73 | 34.87 | -0.11% | 2,222 |
| Mar 10, 2026 | 35.15 | 35.48 | 34.91 | 34.91 | +0.63% | 11,982 |
| Mar 9, 2026 | 33.74 | 35.31 | 33.06 | 34.69 | +1.86% | 18,663 |
| Mar 6, 2026 | 34.18 | 34.56 | 33.97 | 34.06 | -3.28% | 10,730 |
| Mar 5, 2026 | 35.71 | 35.71 | 34.57 | 35.21 | -2.60% | 13,951 |
| Mar 4, 2026 | 35.97 | 36.18 | 35.62 | 36.15 | +0.92% | 6,433 |
| Mar 3, 2026 | 35.61 | 36.12 | 35.09 | 35.82 | -3.84% | 10,199 |
| Mar 2, 2026 | 36.44 | 37.32 | 36.31 | 37.25 | +0.16% | 7,414 |
| Feb 27, 2026 | 37.02 | 37.51 | 36.82 | 37.19 | -2.44% | 23,455 |
| Feb 26, 2026 | 38.26 | 38.26 | 37.03 | 38.12 | -0.21% | 8,151 |
| Feb 25, 2026 | 38.62 | 38.62 | 38.00 | 38.20 | +0.07% | 14,793 |
| Feb 24, 2026 | 37.35 | 38.17 | 37.13 | 38.17 | +2.69% | 32,717 |
| Feb 23, 2026 | 37.83 | 37.83 | 37.00 | 37.17 | -1.77% | 11,991 |
| Feb 20, 2026 | 37.26 | 38.23 | 37.26 | 37.84 | +1.07% | 24,668 |
| Feb 19, 2026 | 37.11 | 37.44 | 37.09 | 37.44 | +1.13% | 8,648 |
| Feb 18, 2026 | 37.48 | 37.63 | 36.90 | 37.02 | -0.05% | 16,952 |
| Feb 17, 2026 | 36.68 | 37.29 | 36.48 | 37.04 | +0.52% | 13,970 |
| Feb 13, 2026 | 36.57 | 37.18 | 36.48 | 36.85 | +1.41% | 9,048 |
| Feb 12, 2026 | 37.74 | 37.88 | 36.34 | 36.34 | -2.19% | 13,374 |
| Feb 11, 2026 | 37.07 | 37.52 | 36.48 | 37.15 | +2.74% | 4,795 |
| Feb 10, 2026 | 36.26 | 36.60 | 36.00 | 36.16 | -0.11% | 9,419 |
| Feb 9, 2026 | 35.86 | 36.48 | 35.83 | 36.20 | +1.97% | 20,246 |
| Feb 6, 2026 | 34.41 | 35.51 | 34.41 | 35.50 | +5.27% | 7,353 |
| Feb 5, 2026 | 33.50 | 33.97 | 33.50 | 33.72 | -0.81% | 13,912 |
| Feb 4, 2026 | 35.61 | 35.61 | 33.39 | 34.00 | -4.36% | 15,158 |
| Feb 3, 2026 | 35.28 | 35.55 | 34.87 | 35.55 | +2.01% | 2,491 |
| Feb 2, 2026 | 34.24 | 34.93 | 34.23 | 34.85 | +1.93% | 2,214 |
| Jan 30, 2026 | 34.76 | 34.76 | 34.16 | 34.19 | -2.14% | 3,449 |
| Jan 29, 2026 | 34.90 | 34.95 | 34.30 | 34.94 | +1.11% | 5,149 |
| Jan 28, 2026 | 34.59 | 34.59 | 34.15 | 34.55 | -0.72% | 3,963 |
| Jan 27, 2026 | 34.57 | 34.82 | 34.54 | 34.80 | +1.44% | 9,494 |
| Jan 26, 2026 | 34.05 | 34.37 | 34.05 | 34.31 | +0.69% | 4,276 |
| Jan 23, 2026 | 33.95 | 34.18 | 33.95 | 34.07 | -0.83% | 3,376 |
| Jan 22, 2026 | 34.16 | 34.40 | 34.10 | 34.36 | -0.49% | 1,709 |
| Jan 21, 2026 | 34.38 | 34.53 | 34.00 | 34.53 | +1.70% | 5,384 |
| Jan 20, 2026 | 34.21 | 34.21 | 33.75 | 33.95 | -1.29% | 7,474 |
| Jan 16, 2026 | 34.38 | 34.44 | 34.24 | 34.39 | +0.94% | 4,440 |
| Jan 15, 2026 | 33.66 | 34.31 | 33.66 | 34.07 | +2.30% | 5,792 |
| Jan 14, 2026 | 33.07 | 33.31 | 33.07 | 33.31 | -0.84% | 1,500 |
| Jan 13, 2026 | 33.40 | 33.64 | 33.17 | 33.59 | +1.59% | 3,202 |
| Jan 12, 2026 | 32.62 | 33.08 | 32.62 | 33.06 | +1.37% | 2,446 |
| Jan 9, 2026 | 32.22 | 32.62 | 32.22 | 32.62 | +2.60% | 1,235 |
| Jan 8, 2026 | 31.75 | 31.79 | 31.70 | 31.79 | -1.06% | 888 |
| Jan 7, 2026 | 32.37 | 32.37 | 32.10 | 32.13 | -1.32% | 3,027 |
| Jan 6, 2026 | 31.27 | 32.56 | 31.27 | 32.56 | +0.64% | 4,919 |
| Jan 5, 2026 | 32.50 | 32.50 | 32.35 | 32.35 | +1.07% | 1,997 |
| Jan 2, 2026 | 31.50 | 32.01 | 31.34 | 32.01 | +3.41% | 2,218 |
| Dec 31, 2025 | 31.21 | 31.23 | 30.94 | 30.95 | -1.50% | 2,520 |
| Dec 30, 2025 | 31.58 | 31.60 | 31.41 | 31.42 | -0.70% | 2,881 |
| Dec 29, 2025 | 31.77 | 31.77 | 31.64 | 31.64 | -0.82% | 4,189 |
| Dec 26, 2025 | 31.88 | 31.90 | 31.84 | 31.90 | -0.09% | 1,532 |
| Dec 24, 2025 | 31.92 | 31.94 | 31.84 | 31.93 | +0.35% | 779 |
| Dec 23, 2025 | 31.55 | 31.85 | 31.55 | 31.82 | +0.72% | 1,900 |
| Dec 22, 2025 | 31.61 | 31.66 | 31.46 | 31.59 | +1.24% | 2,395 |
| Dec 19, 2025 | 30.98 | 31.21 | 30.98 | 31.21 | +2.01% | 3,216 |
| Dec 18, 2025 | 30.76 | 30.93 | 30.57 | 30.59 | +1.51% | 3,286 |
| Dec 17, 2025 | 31.38 | 31.38 | 30.12 | 30.13 | -3.69% | 5,016 |
| Dec 16, 2025 | 31.32 | 31.32 | 31.16 | 31.29 | -0.50% | 1,629 |
| Dec 15, 2025 | 31.63 | 31.63 | 31.45 | 31.45 | +0.24% | 1,275 |
| Dec 12, 2025 | 33.00 | 33.00 | 31.30 | 31.37 | -4.59% | 4,895 |
| Dec 11, 2025 | 32.04 | 32.88 | 32.04 | 32.88 | +1.01% | 13,480 |
| Dec 10, 2025 | 32.03 | 32.72 | 32.03 | 32.55 | +1.56% | 20,126 |
| Dec 9, 2025 | 32.37 | 32.37 | 32.05 | 32.05 | -0.90% | 2,801 |
| Dec 8, 2025 | 32.79 | 32.79 | 32.30 | 32.34 | -0.53% | 1,798 |
| Dec 5, 2025 | 32.43 | 32.60 | 32.39 | 32.51 | +0.07% | 1,165 |
| Dec 4, 2025 | 32.32 | 32.53 | 32.30 | 32.49 | +2.01% | 3,086 |
| Dec 3, 2025 | 31.56 | 31.85 | 31.56 | 31.85 | +0.13% | 1,029 |
| Dec 2, 2025 | 32.19 | 32.19 | 31.78 | 31.81 | +0.29% | 5,520 |
| Dec 1, 2025 | 32.02 | 32.02 | 31.72 | 31.72 | -1.57% | 2,024 |
| Nov 28, 2025 | 32.30 | 32.30 | 32.15 | 32.22 | +0.97% | 2,387 |
| Nov 26, 2025 | 31.75 | 31.98 | 31.75 | 31.91 | +0.96% | 680 |
| Nov 25, 2025 | 30.95 | 31.61 | 30.83 | 31.61 | +1.18% | 1,778 |
| Nov 24, 2025 | 30.55 | 31.34 | 30.55 | 31.24 | +2.36% | 7,041 |
| Nov 21, 2025 | 29.63 | 30.52 | 29.62 | 30.52 | +1.67% | 1,260 |
| Nov 20, 2025 | 31.85 | 32.00 | 29.92 | 30.02 | -3.78% | 5,212 |
| Nov 19, 2025 | 30.67 | 31.28 | 30.67 | 31.20 | +1.69% | 7,294 |
| Nov 18, 2025 | 30.46 | 30.88 | 30.42 | 30.68 | -0.39% | 8,421 |
| Nov 17, 2025 | 31.54 | 31.54 | 30.71 | 30.80 | -1.91% | 6,799 |
| Nov 14, 2025 | 30.73 | 31.76 | 30.73 | 31.40 | +0.42% | 3,341 |
| Nov 13, 2025 | 32.69 | 32.69 | 31.16 | 31.27 | -4.46% | 7,353 |
| Nov 12, 2025 | 32.93 | 32.93 | 32.69 | 32.73 | +0.09% | 4,523 |
| Nov 11, 2025 | 33.05 | 33.05 | 32.67 | 32.70 | -1.65% | 3,649 |
| Nov 10, 2025 | 33.43 | 33.43 | 32.90 | 33.25 | +1.46% | 9,496 |
| Nov 7, 2025 | 32.01 | 32.77 | 31.82 | 32.77 | +0.43% | 5,220 |
| Nov 6, 2025 | 33.39 | 33.39 | 32.60 | 32.63 | -1.45% | 5,075 |
| Nov 5, 2025 | 32.88 | 33.27 | 32.88 | 33.11 | +2.70% | 7,743 |
| Nov 4, 2025 | 32.55 | 32.55 | 32.24 | 32.24 | -2.54% | 6,449 |
| Nov 3, 2025 | 33.37 | 33.37 | 33.03 | 33.08 | -0.06% | 13,354 |
| Oct 31, 2025 | 33.22 | 33.22 | 32.80 | 33.10 | +0.94% | 5,721 |
| Oct 30, 2025 | 33.31 | 33.49 | 32.79 | 32.79 | -0.73% | 2,840 |
Daily open, high, low, close and volume for AdvisorShares HVAC and Industrials ETF (HVAC). Showing 249 trading days. Unadjusted prices.