Dark

HVAC
AdvisorShares HVAC and Industrials ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:00 PM EDT

34.31USD+1.187%(+34.31)4,522

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

34.31USD-0.015%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	33.6500	34.3200	33.6300	34.3100	+1.180%	4,538	0.000%
2026-09-30	34.2300	34.2550	33.9100	33.9100	-1.796%	7,177	+1.180%
2026-09-29	34.3500	34.9000	34.3500	34.5300	+1.054%	5,266	-0.637%
2026-09-28	34.4000	34.4000	33.9600	34.1700	-1.234%	11,597	+0.410%
2026-09-25	34.5200	34.7300	34.3700	34.5968	+1.607%	5,071	-0.829%
2026-09-24	33.5600	34.0550	33.5600	34.0496	-0.236%	11,222	+0.765%
2026-09-23	34.0950	34.3000	34.0950	34.1300	-0.263%	3,578	+0.527%
2026-09-22	33.7500	34.2200	33.7500	34.2200	+1.453%	9,754	+0.263%
2026-09-21	33.6600	33.8900	33.6600	33.7300	+0.673%	8,624	+1.720%
2026-09-18	33.3500	33.5044	33.2750	33.5044	+0.989%	2,200	+2.404%
2026-09-17	33.9700	33.9700	33.1500	33.1762	+1.612%	2,117	+3.418%
2026-09-16	32.8700	33.0550	32.5300	32.6500	+0.709%	7,016	+5.084%
2026-09-15	32.9006	32.9006	32.3650	32.4200	-0.506%	9,729	+5.830%
2026-09-14	33.0400	33.0400	32.3200	32.5850	-5.388%	5,880	+5.294%
2026-09-11	34.0300	34.4800	34.0300	34.4406	+3.706%	4,131	-0.379%
2026-09-10	33.0700	33.2700	33.0700	33.2100	-2.151%	2,091	+3.312%
2026-09-09	34.4600	34.4600	33.9400	33.9400	-2.303%	6,252	+1.090%
2026-09-08	34.4100	34.9100	34.4100	34.7400	+2.026%	4,884	-1.238%
2026-09-04	33.8800	34.0600	33.8000	34.0500	+1.824%	8,563	+0.764%
2026-09-03	32.8200	33.4800	32.8200	33.4400	+2.357%	5,489	+2.602%
2026-09-02	32.6300	32.6700	32.3100	32.6700	+0.215%	4,902	+5.020%
2026-09-01	32.4900	32.6000	32.3200	32.6000	-1.032%	3,243	+5.245%
2026-08-31	32.9100	32.9800	32.6900	32.9400	-0.212%	7,398	+4.159%
2026-08-28	34.2900	34.2900	33.0100	33.0100	-3.536%	7,713	+3.938%
2026-08-27	34.0850	34.2700	34.0850	34.2200	-0.117%	3,117	+0.263%
2026-08-26	33.5200	34.3000	33.5200	34.2600	+1.662%	7,545	+0.146%
2026-08-25	34.2400	34.2400	33.5550	33.7000	+0.670%	10,796	+1.810%
2026-08-24	33.7500	33.7500	33.1700	33.4757	-1.703%	29,870	+2.492%
2026-08-21	34.7000	34.7000	34.0556	34.0556	-0.568%	2,414	+0.747%
2026-08-20	34.4900	34.5100	34.1100	34.2500	-1.459%	10,881	+0.175%
2026-08-19	35.9900	35.9900	34.6600	34.7570	-2.269%	11,996	-1.286%
2026-08-18	36.7000	36.7000	35.5050	35.5640	-5.415%	6,613	-3.526%
2026-08-17	37.3900	38.0000	37.3900	37.6000	+1.196%	15,216	-8.750%
2026-08-14	37.0000	37.4700	36.9601	37.1556	+0.226%	5,319	-7.659%
2026-08-13	37.4400	37.5400	37.0719	37.0719	-0.347%	19,949	-7.450%
2026-08-12	37.3200	37.3700	37.2009	37.2009	+2.505%	3,770	-7.771%
2026-08-11	36.4000	36.4550	36.1618	36.2917	+1.508%	4,313	-5.460%
2026-08-10	36.2100	36.2500	35.7524	35.7524	-0.889%	4,413	-4.034%
2026-08-07	35.7000	36.2050	35.7000	36.0730	-0.022%	6,499	-4.887%
2026-08-06	36.8950	36.8950	36.0808	36.0808	-1.679%	2,193	-4.908%
2026-08-05	37.0500	37.1000	36.6970	36.6970	+0.430%	5,305	-6.505%
2026-08-04	36.0700	36.7800	35.9700	36.5400	+1.543%	5,987	-6.103%
2026-08-03	34.9800	35.9848	34.8500	35.9848	+2.309%	3,005	-4.654%
2026-07-31	35.2700	35.4500	35.1728	35.1728	+1.405%	2,539	-2.453%
2026-07-30	34.0400	34.7200	34.0400	34.6854	+6.686%	5,667	-1.082%
2026-07-29	34.2400	34.2400	32.4001	32.5116	-6.036%	29,681	+5.532%
2026-07-28	35.5600	35.5600	34.0800	34.6000	-4.762%	12,062	-0.838%
2026-07-27	36.9600	36.9800	35.4200	36.3301	-0.465%	6,805	-5.560%
2026-07-24	37.3300	37.3301	36.4000	36.4999	-2.611%	3,736	-6.000%
2026-07-23	37.1200	38.0000	37.1200	37.4784	+0.344%	4,820	-8.454%
2026-07-22	36.5400	37.4900	36.5400	37.3500	+0.330%	9,128	-8.139%
2026-07-21	36.7750	37.4100	36.7400	37.2270	+3.638%	5,052	-7.836%
2026-07-20	36.4300	36.6400	35.9050	35.9201	-0.343%	8,868	-4.482%
2026-07-17	35.2100	36.3100	34.8357	36.0436	-0.487%	5,366	-4.810%
2026-07-16	36.6800	36.6800	35.9550	36.2200	-2.346%	10,403	-5.273%
2026-07-15	37.7100	37.7100	36.1450	37.0900	-0.935%	4,497	-7.495%
2026-07-14	37.7500	38.0050	37.3050	37.4400	+1.289%	12,394	-8.360%
2026-07-13	37.4000	37.4000	36.8918	36.9634	-2.514%	3,367	-7.178%
2026-07-10	38.0300	38.0300	37.4000	37.9165	-0.429%	7,468	-9.512%
2026-07-09	38.6750	38.7300	38.0800	38.0800	+1.703%	6,411	-9.900%
2026-07-08	37.1500	37.8100	36.6550	37.4423	-0.074%	7,191	-8.366%
2026-07-07	38.6600	38.6600	36.6800	37.4700	-4.462%	16,025	-8.433%
2026-07-06	38.8600	39.8500	38.8600	39.2200	+2.590%	15,543	-12.519%
2026-07-02	40.4200	40.4200	37.8350	38.2300	-4.449%	11,553	-10.254%
2026-07-01	41.4400	41.4400	40.0100	40.0100	-5.548%	19,298	-14.246%
2026-06-30	40.9200	42.3600	40.7700	42.3600	+3.925%	18,176	-19.004%
2026-06-29	40.1600	40.7800	39.8600	40.7600	+2.489%	31,011	-15.824%
2026-06-26	41.3700	41.4190	39.7700	39.7700	-6.313%	17,318	-13.729%
2026-06-25	42.4300	42.7700	41.9500	42.4500	+2.586%	12,394	-19.176%
2026-06-24	41.8900	42.0500	41.1100	41.3800	+0.278%	4,943	-17.086%
2026-06-23	41.5900	41.8900	40.6920	41.2654	-4.456%	11,619	-16.855%
2026-06-22	42.5600	43.4100	42.5380	43.1900	+2.589%	10,502	-20.560%
2026-06-18	42.0800	42.2300	41.9500	42.1000	+2.483%	6,004	-18.504%
2026-06-17	41.3000	41.7900	41.0800	41.0800	+0.785%	7,867	-16.480%
2026-06-16	41.6300	41.8200	40.7600	40.7600	-0.415%	6,300	-15.824%
2026-06-15	41.2600	41.4700	40.7950	40.9300	+2.231%	11,492	-16.174%
2026-06-12	39.6500	40.1300	39.6500	40.0366	+1.497%	4,725	-14.303%
2026-06-11	38.1900	39.4460	38.1900	39.4460	+4.929%	13,006	-13.020%
2026-06-10	39.1700	39.5200	37.4400	37.5929	-4.852%	3,212	-8.733%
2026-06-09	39.9900	39.9900	38.2000	39.5100	-0.456%	18,203	-13.161%
2026-06-08	40.2300	40.2300	39.5500	39.6911	+0.363%	7,749	-13.557%
2026-06-05	40.9200	40.9450	39.0701	39.5476	-5.230%	13,662	-13.244%
2026-06-04	40.9600	41.9500	40.6101	41.7300	-1.207%	6,447	-17.781%
2026-06-03	41.5400	42.4489	41.3100	42.2400	+1.906%	25,769	-18.774%
2026-06-02	40.3000	41.4600	40.3000	41.4500	+3.418%	18,839	-17.226%
2026-06-01	39.9000	40.3600	39.5000	40.0800	-0.557%	13,350	-14.396%
2026-05-29	40.3500	40.3900	39.7500	40.3045	+0.086%	7,032	-14.873%
2026-05-28	40.2500	40.5389	39.6100	40.2700	-0.266%	7,483	-14.800%
2026-05-27	41.1000	41.1000	40.3775	40.3775	-1.229%	7,136	-15.027%
2026-05-26	40.7900	41.3300	40.7900	40.8800	+3.186%	11,369	-16.071%
2026-05-22	39.2200	39.8500	39.0950	39.6178	+1.092%	14,967	-13.398%
2026-05-21	39.2350	39.4025	38.9550	39.1900	+0.765%	9,158	-12.452%
2026-05-20	38.6100	39.2000	38.5250	38.8923	+2.241%	2,952	-11.782%
2026-05-19	38.2100	38.6150	37.1301	38.0400	-1.959%	10,711	-9.805%
2026-05-18	40.1300	40.1300	38.3900	38.8000	-4.188%	14,989	-11.572%
2026-05-15	40.8900	40.8900	40.4959	40.4959	-3.512%	9,424	-15.275%
2026-05-14	41.6800	41.9700	41.4401	41.9700	+1.187%	10,784	-18.251%
2026-05-13	41.6100	41.6800	40.8800	41.4778	+0.285%	5,514	-17.281%
2026-05-12	41.3200	41.3600	40.1400	41.3600	-0.664%	21,041	-17.045%
2026-05-11	40.9600	41.8400	40.9600	41.6364	+2.075%	14,560	-17.596%
2026-05-08	41.3800	41.3800	40.6200	40.7900	+0.172%	7,662	-15.886%
2026-05-07	42.5600	42.5600	40.6060	40.7200	-4.175%	16,825	-15.742%
2026-05-06	41.9000	42.4943	41.5199	42.4943	+1.905%	12,923	-19.260%
2026-05-05	41.1600	41.7800	40.8200	41.7000	+4.879%	12,699	-17.722%
2026-05-04	39.9500	40.0350	39.4675	39.7600	-0.351%	8,043	-13.707%
2026-05-01	40.0100	40.0100	39.5350	39.9000	+0.133%	7,368	-14.010%
2026-04-30	39.4400	39.8500	39.4400	39.8472	+1.522%	3,810	-13.896%
2026-04-29	39.6700	39.6700	39.0100	39.2500	+0.615%	3,129	-12.586%
2026-04-28	39.5700	39.5700	38.6400	39.0100	-2.549%	7,618	-12.048%
2026-04-27	39.6800	40.0304	39.6800	40.0304	+0.182%	5,492	-14.290%
2026-04-24	40.0300	40.2900	39.8200	39.9577	-0.181%	5,451	-14.134%
2026-04-23	39.7200	40.4100	39.5050	40.0303	+1.346%	12,987	-14.290%
2026-04-22	39.7450	39.7450	39.0150	39.4987	+1.187%	6,949	-13.136%
2026-04-21	39.6200	39.7600	38.8701	39.0354	-0.925%	4,889	-12.105%
2026-04-20	38.9500	39.4000	38.8500	39.4000	+0.874%	5,685	-12.919%
2026-04-17	38.6400	39.2700	38.6250	39.0587	+3.084%	9,187	-12.158%
2026-04-16	38.3700	38.4200	37.7900	37.8900	-1.096%	5,041	-9.448%
2026-04-15	39.0100	39.0100	37.9150	38.3100	-1.618%	8,032	-10.441%
2026-04-14	38.9500	39.1200	38.5800	38.9400	+1.143%	9,897	-11.890%
2026-04-13	37.5700	38.5100	37.5700	38.5000	+1.690%	15,256	-10.883%
2026-04-10	37.8700	38.1000	37.8500	37.8600	+0.745%	9,617	-9.377%
2026-04-09	37.2000	37.8990	37.1900	37.5800	+2.064%	14,117	-8.701%
2026-04-08	36.2600	37.0300	36.2600	36.8200	+5.896%	7,352	-6.817%
2026-04-07	34.4950	34.8439	34.4950	34.7700	+0.152%	3,693	-1.323%
2026-04-06	35.1500	35.1500	34.5900	34.7173	-0.454%	2,620	-1.173%
2026-04-02	34.6500	35.1500	34.5900	34.8756	-0.375%	2,095	-1.622%
2026-04-01	34.7350	35.4200	34.7350	35.0069	+2.512%	4,536	-1.991%
2026-03-31	33.1800	34.1600	33.1800	34.1492	+4.969%	3,469	+0.471%
2026-03-30	33.9700	33.9700	32.4400	32.5326	-3.701%	1,769	+5.463%
2026-03-27	33.8700	33.8700	33.6600	33.7830	-0.257%	1,646	+1.560%
2026-03-26	34.9850	35.1800	33.8700	33.8700	-4.681%	4,692	+1.299%
2026-03-25	35.2400	35.6500	35.2400	35.5335	+1.287%	5,013	-3.443%
2026-03-24	34.6900	35.0819	34.6900	35.0819	+2.549%	1,863	-2.200%
2026-03-23	34.0000	34.9900	33.4500	34.2100	+2.609%	26,786	+0.292%
2026-03-20	34.6600	34.6600	33.1700	33.3400	-3.446%	8,769	+2.909%
2026-03-19	33.6950	34.6200	33.6950	34.5300	+0.788%	3,888	-0.637%
2026-03-18	34.5000	34.7399	34.2600	34.2600	-0.790%	1,907	+0.146%
2026-03-17	34.2400	34.6200	34.2400	34.5329	+0.815%	1,320	-0.645%
2026-03-16	34.5400	34.5599	34.1000	34.2538	+1.630%	6,495	+0.164%
2026-03-13	34.4000	34.4000	33.7045	33.7045	-0.694%	3,579	+1.796%
2026-03-12	34.5600	34.5600	33.9400	33.9400	-2.667%	4,234	+1.090%
2026-03-11	34.9700	34.9800	34.7250	34.8700	-0.115%	2,222	-1.606%
2026-03-10	35.1500	35.4800	34.9100	34.9100	+0.634%	11,982	-1.719%
2026-03-09	33.7400	35.3100	33.0600	34.6900	+1.864%	18,663	-1.095%
2026-03-06	34.1758	34.5560	33.9690	34.0553	-3.279%	10,730	+0.748%
2026-03-05	35.7100	35.7100	34.5696	35.2100	-2.600%	13,951	-2.556%
2026-03-04	35.9700	36.1800	35.6200	36.1500	+0.921%	6,433	-5.090%
2026-03-03	35.6100	36.1200	35.0950	35.8200	-3.839%	10,199	-4.216%
2026-03-02	36.4400	37.3200	36.3100	37.2500	+0.161%	7,414	-7.893%
2026-02-27	37.0200	37.5100	36.8200	37.1900	-2.440%	23,455	-7.744%
2026-02-26	38.2600	38.2600	37.0300	38.1200	-0.206%	8,151	-9.995%
2026-02-25	38.6200	38.6200	38.0000	38.1985	+0.075%	14,793	-10.180%
2026-02-24	37.3500	38.1700	37.1350	38.1700	+2.690%	32,717	-10.113%
2026-02-23	37.8300	37.8300	37.0000	37.1700	-1.771%	11,991	-7.694%
2026-02-20	37.2600	38.2300	37.2600	37.8400	+1.068%	24,668	-9.329%
2026-02-19	37.1085	37.4400	37.0855	37.4400	+1.135%	8,648	-8.360%
2026-02-18	37.4800	37.6299	36.9000	37.0200	-0.054%	16,952	-7.320%
2026-02-17	36.6800	37.2900	36.4850	37.0400	+0.516%	13,970	-7.370%
2026-02-13	36.5700	37.1800	36.4800	36.8500	+1.413%	9,048	-6.893%
2026-02-12	37.7400	37.8800	36.3365	36.3365	-2.193%	13,374	-5.577%
2026-02-11	37.0700	37.5200	36.4800	37.1514	+2.742%	4,795	-7.648%
2026-02-10	36.2550	36.6000	36.0000	36.1600	-0.110%	9,419	-5.116%
2026-02-09	35.8600	36.4800	35.8300	36.2000	+1.972%	20,246	-5.221%
2026-02-06	34.4100	35.5100	34.4100	35.5000	+5.268%	7,353	-3.352%
2026-02-05	33.4953	33.9700	33.4953	33.7236	-0.813%	13,912	+1.739%
2026-02-04	35.6100	35.6100	33.3900	34.0000	-4.360%	15,158	+0.912%
2026-02-03	35.2800	35.5500	34.8700	35.5500	+2.009%	2,491	-3.488%
2026-02-02	34.2400	34.9299	34.2300	34.8500	+1.930%	2,214	-1.549%
2026-01-30	34.7600	34.7600	34.1600	34.1900	-2.140%	3,449	+0.351%
2026-01-29	34.9000	34.9500	34.3050	34.9375	+1.112%	5,149	-1.796%
2026-01-28	34.5900	34.5900	34.1500	34.5532	-0.719%	3,963	-0.704%
2026-01-27	34.5700	34.8199	34.5400	34.8034	+1.439%	9,494	-1.418%
2026-01-26	34.0546	34.3700	34.0546	34.3098	+0.694%	4,276	+0.001%
2026-01-23	33.9450	34.1800	33.9450	34.0732	-0.828%	3,376	+0.695%
2026-01-22	34.1599	34.4000	34.1000	34.3576	-0.487%	1,709	-0.139%
2026-01-21	34.3800	34.5256	34.0000	34.5256	+1.701%	5,384	-0.624%
2026-01-20	34.2099	34.2100	33.7510	33.9481	-1.294%	7,474	+1.066%
2026-01-16	34.3750	34.4400	34.2400	34.3933	+0.938%	4,440	-0.242%
2026-01-15	33.6600	34.3100	33.6600	34.0738	+2.300%	5,792	+0.693%
2026-01-14	33.0660	33.3078	33.0660	33.3078	-0.838%	1,500	+3.009%
2026-01-13	33.4000	33.6409	33.1700	33.5894	+1.589%	3,202	+2.145%
2026-01-12	32.6200	33.0800	32.6200	33.0639	+1.369%	2,446	+3.769%
2026-01-09	32.2200	32.6173	32.2200	32.6173	+2.602%	1,231	+5.190%
2026-01-08	31.7500	31.7900	31.7000	31.7900	-1.058%	888	+7.927%
2026-01-07	32.3690	32.3690	32.1000	32.1300	-1.316%	3,027	+6.785%
2026-01-06	31.2700	32.5585	31.2700	32.5585	+0.645%	4,919	+5.380%
2026-01-05	32.5000	32.5000	32.3500	32.3500	+1.073%	1,997	+6.059%
2026-01-02	31.5000	32.0066	31.3432	32.0066	+3.414%	2,218	+7.197%
2025-12-31	31.2070	31.2350	30.9400	30.9500	-1.496%	2,520	+10.856%
2025-12-30	31.5836	31.6000	31.4100	31.4200	-0.695%	2,881	+9.198%
2025-12-29	31.7650	31.7650	31.6400	31.6400	-0.818%	4,189	+8.439%
2025-12-26	31.8813	31.9010	31.8450	31.9010	-0.091%	1,532	+7.551%
2025-12-24	31.9200	31.9373	31.8400	31.9300	+0.352%	779	+7.454%
2025-12-23	31.5518	31.8464	31.5518	31.8180	+0.715%	1,900	+7.832%
2025-12-22	31.6100	31.6600	31.4600	31.5921	+1.240%	2,395	+8.603%
2025-12-19	30.9781	31.2051	30.9781	31.2051	+2.011%	3,216	+9.950%
2025-12-18	30.7592	30.9350	30.5660	30.5900	+1.515%	3,286	+12.161%
2025-12-17	31.3800	31.3800	30.1200	30.1335	-3.693%	5,016	+13.860%
2025-12-16	31.3200	31.3200	31.1600	31.2891	-0.501%	1,629	+9.655%
2025-12-15	31.6272	31.6272	31.4468	31.4468	+0.245%	1,275	+9.105%
2025-12-12	33.0000	33.0000	31.2950	31.3700	-4.592%	4,895	+9.372%
2025-12-11	32.0400	32.8800	32.0400	32.8800	+1.014%	13,480	+4.349%
2025-12-10	32.0301	32.7200	32.0301	32.5500	+1.560%	20,126	+5.407%
2025-12-09	32.3700	32.3700	32.0500	32.0500	-0.897%	2,801	+7.051%
2025-12-08	32.7900	32.7900	32.3000	32.3400	-0.532%	1,798	+6.092%
2025-12-05	32.4300	32.6000	32.3900	32.5130	+0.069%	1,165	+5.527%
2025-12-04	32.3200	32.5300	32.2990	32.4905	+2.012%	3,086	+5.600%
2025-12-03	31.5600	31.8500	31.5600	31.8497	+0.130%	1,029	+7.725%
2025-12-02	32.1900	32.1900	31.7800	31.8085	+0.285%	5,520	+7.864%
2025-12-01	32.0200	32.0200	31.7180	31.7180	-1.573%	2,024	+8.172%
2025-11-28	32.3000	32.3000	32.1513	32.2249	+0.971%	2,387	+6.470%
2025-11-26	31.7500	31.9850	31.7500	31.9150	+0.963%	680	+7.504%
2025-11-25	30.9530	31.6110	30.8299	31.6107	+1.183%	1,778	+8.539%
2025-11-24	30.5500	31.3400	30.5500	31.2412	+2.363%	7,041	+9.823%
2025-11-21	29.6300	30.5200	29.6200	30.5200	+1.667%	1,260	+12.418%
2025-11-20	31.8500	32.0000	29.9200	30.0197	-3.783%	5,212	+14.292%
2025-11-19	30.6700	31.2759	30.6700	31.2000	+1.695%	7,294	+9.968%
2025-11-18	30.4600	30.8800	30.4200	30.6800	-0.390%	8,421	+11.832%
2025-11-17	31.5436	31.5436	30.7100	30.8000	-1.911%	6,799	+11.396%
2025-11-14	30.7350	31.7600	30.7350	31.4000	+0.416%	3,341	+9.268%
2025-11-13	32.6900	32.6900	31.1600	31.2700	-4.461%	7,353	+9.722%
2025-11-12	32.9300	32.9300	32.6900	32.7300	+0.092%	4,523	+4.827%
2025-11-11	33.0488	33.0488	32.6699	32.7000	-1.654%	3,649	+4.924%
2025-11-10	33.4300	33.4300	32.9000	33.2500	+1.465%	9,496	+3.188%
2025-11-07	32.0100	32.7700	31.8150	32.7700	+0.429%	5,220	+4.699%
2025-11-06	33.3900	33.3900	32.6000	32.6300	-1.450%	5,075	+5.149%
2025-11-05	32.8790	33.2700	32.8790	33.1100	+2.699%	7,743	+3.624%
2025-11-04	32.5500	32.5500	32.2400	32.2400	-2.539%	6,449	+6.421%
2025-11-03	33.3700	33.3700	33.0300	33.0800	-0.060%	13,354	+3.718%
2025-10-31	33.2200	33.2200	32.8000	33.1000	+0.943%	5,721	+3.656%
2025-10-30	33.3150	33.4899	32.7907	32.7907	-0.733%	2,840	+4.633%
2025-10-29	33.0328	33.0328	33.0328	33.0328	+1.112%	639	+3.866%
2025-10-28	32.8900	32.8900	32.6694	32.6694	-0.063%	2,045	+5.022%
2025-10-27	33.2300	33.2300	32.6500	32.6900	-0.366%	7,098	+4.956%
2025-10-24	32.8000	32.8513	32.6700	32.8102	+2.785%	7,030	+4.571%
2025-10-23	31.5750	31.9211	31.4000	31.9211	+3.338%	1,769	+7.484%
2025-10-22	30.8100	31.0400	30.6100	30.8900	-2.646%	4,233	+11.072%
2025-10-21	31.5000	31.7297	31.5000	31.7297	-0.218%	1,170	+8.132%
2025-10-20	31.8700	31.8700	31.6799	31.7990	+1.330%	1,868	+7.896%
2025-10-17	31.4900	31.5500	31.3100	31.3816	-0.471%	1,468	+9.332%
2025-10-16	31.9799	31.9799	31.4400	31.5300	-0.767%	3,446	+8.817%
2025-10-15	31.9050	31.9050	31.7500	31.7738	+1.320%	1,449	+7.982%
2025-10-14	30.5430	31.4668	30.5430	31.3600	+0.816%	3,044	+9.407%
2025-10-13	31.2700	31.3000	31.0410	31.1063	+2.263%	2,782	+10.299%
2025-10-10	31.4000	31.6600	30.4180	30.4180	-2.501%	6,314	+12.795%
2025-10-09	31.2000	31.2000	31.0700	31.1983	-0.579%	2,729	+9.974%
2025-10-08	31.0500	31.4000	31.0500	31.3800	+1.718%	3,826	+9.337%
2025-10-07	31.0800	31.2450	30.6400	30.8500	-0.740%	20,000	+11.216%
2025-10-06	31.4000	31.4000	31.0000	31.0800	+0.529%	4,428	+10.393%
2025-10-03	30.9874	31.1800	30.9165	30.9165	-0.430%	1,699	+10.976%
2025-10-02	31.3000	31.3000	30.9000	31.0500	-0.301%	2,918	+10.499%
2025-10-01	30.7630	31.1900	30.7630	31.1437	+1.313%	4,735	+10.167%
2025-09-30	30.4200	30.7400	30.3900	30.7400	+1.754%	3,809	+11.614%
2025-09-29	30.3700	30.3700	30.2100	30.2100	-0.088%	3,006	+13.572%
2025-09-26	30.1365	30.2366	30.1365	30.2366	+0.978%	1,102	+13.472%
2025-09-25	29.9438	29.9438	29.9438	29.9438	-0.850%	596	+14.581%
2025-09-24	30.4300	30.4400	30.1900	30.2006	-0.917%	1,096	+13.607%
2025-09-23	30.8800	30.9700	30.4300	30.4800	-2.182%	8,062	+12.566%
2025-09-22	30.9800	31.1600	30.8300	31.1600	+0.874%	2,299	+10.109%
2025-09-19	30.7300	30.9300	30.7300	30.8900	-0.032%	964	+11.072%
2025-09-18	30.5500	31.0100	30.5500	30.9000	+2.115%	5,131	+11.036%
2025-09-17	30.6087	30.6087	30.2300	30.2600	-0.526%	4,534	+13.384%
2025-09-16	30.5900	30.5900	30.3250	30.4200	-0.556%	2,056	+12.788%
2025-09-15	30.7499	30.7499	30.5900	30.5900	+0.857%	1,810	+12.161%
2025-09-12	30.7750	30.7750	30.3300	30.3300	-1.597%	1,563	+13.122%
2025-09-11	30.7100	30.9600	30.7100	30.8222	+1.256%	1,991	+11.316%
2025-09-10	29.9900	30.6100	29.9900	30.4400	+2.423%	13,666	+12.714%
2025-09-09	29.4300	29.7400	29.4300	29.7200	-0.436%	6,071	+15.444%
2025-09-08	29.9500	29.9850	29.8500	29.8500	+0.168%	1,173	+14.941%
2025-09-05	29.4701	29.8000	29.4450	29.8000	-0.667%	2,151	+15.134%
2025-09-04	29.6400	30.0000	29.6335	30.0000	+1.729%	1,124	+14.367%
2025-09-03	29.6350	29.6350	29.3100	29.4900	-0.665%	3,414	+16.345%
2025-09-02	29.5200	29.6873	29.5200	29.6873	-1.535%	1,135	+15.571%
2025-08-29	30.2400	30.2400	30.1100	30.1500	-2.248%	3,601	+13.798%
2025-08-28	30.9200	30.9500	30.8434	30.8434	+0.288%	2,384	+11.239%
2025-08-27	30.5800	30.8100	30.5800	30.7548	+0.187%	2,489	+11.560%
2025-08-26	30.4736	30.6974	30.4736	30.6974	+1.108%	1,146	+11.768%
2025-08-25	30.5110	30.5110	30.3610	30.3610	-0.467%	1,114	+13.007%
2025-08-22	30.1600	30.7550	30.1600	30.5036	+1.778%	978	+12.479%
2025-08-21	29.9900	30.0500	29.9707	29.9707	-0.096%	597	+14.478%
2025-08-20	29.6700	29.9995	29.6200	29.9995	-0.625%	1,196	+14.369%
2025-08-19	30.4077	30.4400	30.1268	30.1883	-0.873%	2,137	+13.653%
2025-08-18	30.2568	30.4543	30.2400	30.4543	+0.809%	1,461	+12.661%
2025-08-15	30.1354	30.2883	30.1300	30.2100	-0.703%	8,316	+13.572%
2025-08-14	30.3476	30.4400	30.3200	30.4239	-1.029%	2,223	+12.773%
2025-08-13	31.0600	31.0600	30.5050	30.7403	+0.043%	4,707	+11.612%
2025-08-12	30.4650	30.7272	30.4650	30.7272	+1.813%	1,476	+11.660%
2025-08-11	30.5100	30.5100	30.1000	30.1800	-0.132%	2,616	+13.685%
2025-08-08	30.3150	30.3700	30.2100	30.2200	+0.801%	12,470	+13.534%
2025-08-07	30.0908	30.1100	29.8800	29.9800	+0.161%	9,223	+14.443%
2025-08-06	30.3300	30.3300	29.8400	29.9317	-1.426%	21,636	+14.628%
2025-08-05	30.6800	30.6800	30.1900	30.3647	-0.781%	6,763	+12.993%
2025-08-04	30.2900	30.6100	30.2900	30.6038	+1.126%	2,566	+12.110%
2025-08-01	29.7900	30.3969	29.7876	30.2631	-0.813%	4,513	+13.372%
2025-07-31	30.6000	30.8046	30.5111	30.5111	+0.597%	7,742	+12.451%
2025-07-30	30.2100	30.4100	30.1700	30.3300	+0.345%	2,445	+13.122%
2025-07-29	30.4850	30.5800	30.1100	30.2258	-0.922%	5,442	+13.512%
2025-07-28	30.6400	30.6400	30.3536	30.5070	+0.242%	16,395	+12.466%
2025-07-25	30.2750	30.4700	30.1704	30.4334	+2.642%	15,176	+12.738%
2025-07-24	29.5600	29.6500	29.5100	29.6500	+0.713%	1,528	+15.717%
2025-07-23	29.5800	29.5900	29.3300	29.4400	+1.869%	8,205	+16.542%
2025-07-22	28.6494	28.9200	28.5700	28.9000	+0.173%	7,562	+18.720%
2025-07-21	29.2200	29.2300	28.8500	28.8500	-1.439%	3,654	+18.925%
2025-07-18	29.3450	29.4100	29.2713	29.2713	+0.156%	4,268	+17.214%
2025-07-17	29.1707	29.2257	29.1707	29.2257	+1.620%	5,788	+17.397%
2025-07-16	28.6400	28.7597	28.6000	28.7597	+0.249%	1,937	+19.299%
2025-07-15	28.9200	28.9200	28.6883	28.6883	-0.429%	2,087	+19.596%
2025-07-14	28.7400	28.8200	28.5800	28.8120	+0.318%	7,870	+19.082%
2025-07-11	28.6590	28.8000	28.6400	28.7208	+0.003%	2,936	+19.460%
2025-07-10	28.6139	28.7800	28.4044	28.7200	-0.137%	3,001	+19.464%
2025-07-09	28.7200	28.7593	28.6000	28.7593	+1.567%	845	+19.301%
2025-07-08	28.6700	28.6700	28.2350	28.3156	-0.724%	2,106	+21.170%
2025-07-07	28.8000	28.8400	28.5199	28.5220	-0.825%	4,814	+20.293%
2025-07-03	28.7800	28.8300	28.7395	28.7593	+1.562%	2,021	+19.301%
2025-07-02	28.0050	28.3170	28.0050	28.3170	+1.686%	1,074	+21.164%
2025-07-01	27.7800	27.9200	27.5700	27.8474	+0.024%	1,989	+23.207%
2025-06-30	27.8700	27.8700	27.6350	27.8408	+0.366%	1,737	+23.236%
2025-06-27	27.7100	27.7393	27.6299	27.7393	+0.915%	911	+23.687%
2025-06-26	27.5100	27.5100	27.4100	27.4879	+0.892%	689	+24.819%
2025-06-25	27.2501	27.2700	27.2448	27.2448	-0.711%	873	+25.932%
2025-06-24	27.2900	27.4400	27.2900	27.4400	+1.937%	724	+25.036%
2025-06-23	26.5900	26.9187	26.5792	26.9187	+1.236%	646	+27.458%
2025-06-20	26.8700	26.8700	26.4784	26.5900	-0.107%	1,908	+29.033%
2025-06-18	26.6700	26.8300	26.6186	26.6186	+0.187%	11,684	+28.895%
2025-06-17	26.5688	26.5688	26.5688	26.5688	-1.131%	137	+29.136%
2025-06-16	26.8728	26.8728	26.8728	26.8728	+1.532%	235	+27.676%
2025-06-13	26.5900	26.6400	26.4673	26.4673	-2.018%	9,925	+29.632%
2025-06-12	27.0300	27.0900	27.0125	27.0125	+0.573%	447	+27.015%
2025-06-11	26.9400	26.9400	26.8585	26.8585	+0.481%	296	+27.744%
2025-06-10	26.8150	26.8150	26.6000	26.7299	-0.364%	10,792	+28.358%
2025-06-09	27.0500	27.0500	26.7279	26.8275	+0.090%	4,454	+27.891%
2025-06-06	26.7900	26.8084	26.7899	26.8034	+1.038%	1,123	+28.006%
2025-06-05	26.5000	26.6400	26.4500	26.5281	-0.076%	1,109	+29.335%
2025-06-04	26.5950	26.5950	26.5482	26.5482	+0.148%	358	+29.237%
2025-06-03	26.2000	26.5089	26.1950	26.5089	+1.932%	1,025	+29.428%
2025-06-02	25.9500	26.0064	25.9500	26.0064	+0.245%	2,044	+31.929%
2025-05-30	25.8800	25.9600	25.8800	25.9429	-0.156%	846	+32.252%
2025-05-29	25.9300	26.0400	25.9300	25.9834	+0.470%	637	+32.046%
2025-05-28	25.9300	25.9300	25.8619	25.8619	-1.652%	532	+32.666%
2025-05-27	26.1649	26.3100	26.1649	26.2963	+2.697%	932	+30.475%
2025-05-23	25.4600	25.6056	25.4600	25.6056	-0.080%	119	+33.994%
2025-05-22	25.4900	25.6700	25.4800	25.6262	-0.222%	2,389	+33.886%
2025-05-21	26.2000	26.2000	25.6800	25.6831	-2.246%	2,561	+33.590%
2025-05-20	26.3600	26.3600	26.2732	26.2732	-0.518%	363	+30.589%
2025-05-19	26.4100	26.4100	26.4100	26.4100	+0.240%	560	+29.913%
2025-05-16	26.2700	26.3467	26.2699	26.3467	+1.205%	1,073	+30.225%
2025-05-15	26.0132	26.1100	26.0132	26.0331	-0.030%	943	+31.794%
2025-05-14	26.3500	26.3500	26.0410	26.0410	-0.350%	951	+31.754%
2025-05-13	26.1722	26.1799	26.1324	26.1324	+1.859%	1,539	+31.293%
2025-05-12	25.6676	25.6676	25.6400	25.6554	+3.559%	324	+33.734%
2025-05-09	24.7736	24.7736	24.7736	24.7736	+0.520%	27	+38.494%
2025-05-08	24.6454	24.6454	24.6454	24.6454	+1.046%	12	+39.215%
2025-05-07	24.3903	24.3903	24.3903	24.3903	+0.344%	23	+40.671%
2025-05-06	24.3068	24.3068	24.3068	24.3068	+0.600%	30	+41.154%
2025-05-05	24.1618	24.1618	24.1618	24.1618	+0.315%	79	+42.001%
2025-05-02	24.0859	24.0859	24.0859	24.0859	+2.155%	55	+42.448%
2025-05-01	23.5700	23.5800	23.5700	23.5777	+2.280%	432	+45.519%
2025-04-30	22.4260	23.0521	22.4260	23.0521	+0.681%	304	+48.837%
2025-04-29	22.8962	22.8962	22.8962	22.8962	+0.409%	8	+49.850%
2025-04-28	22.7000	22.9700	22.7000	22.8030	+0.454%	7,018	+50.463%
2025-04-25	22.6999	22.6999	22.6999	22.6999	+0.682%	8	+51.146%
2025-04-24	22.5500	22.5500	22.5461	22.5461	+3.117%	3,191	+52.177%
2025-04-23	22.0500	22.0500	21.8646	21.8646	+1.042%	126	+56.920%
2025-04-22	21.5000	21.6391	21.5000	21.6391	+3.132%	128	+58.556%
2025-04-21	20.9819	20.9819	20.9819	20.9819	-3.266%	31	+63.522%
2025-04-17	21.6903	21.6903	21.6903	21.6903	+0.809%	92	+58.181%
2025-04-16	21.5163	21.5163	21.5163	21.5163	-0.969%	68	+59.461%
2025-04-15	21.7268	21.7268	21.7268	21.7268	-0.234%	8	+57.916%
2025-04-14	21.7777	21.7777	21.7777	21.7777	+0.872%	83	+57.546%
2025-04-11	21.5895	21.5895	21.5895	21.5895	+1.807%	21	+58.920%

.dark-mode .NSrdCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSrdCN{ color: #333333; background-color: white; border: 2px solid #333333; }HVACAdvisorShares HVAC and Industrials ETFstock NYSE ETF

HVAC
AdvisorShares HVAC and Industrials ETF
stock NYSE ETF