Dark

HVAC
AdvisorShares HVAC and Industrials ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:00:57 PM EDT

36.61USD-0.947%(-0.35)1,349

35.14Bid 36.59Ask 1.45Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

36.70USD-0.712%(-0.26)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	36.4600	36.6100	36.4600	36.6100	-0.237%	1,349	0.000%
2026-08-05	37.0500	37.1000	36.6970	36.6970	+0.430%	5,305	-0.237%
2026-08-04	36.0700	36.7800	35.9700	36.5400	+1.543%	5,987	+0.192%
2026-08-03	34.9800	35.9848	34.8500	35.9848	+2.309%	3,005	+1.737%
2026-07-31	35.2700	35.4500	35.1728	35.1728	+1.405%	2,539	+4.086%
2026-07-30	34.0400	34.7200	34.0400	34.6854	+6.686%	5,667	+5.549%
2026-07-29	34.2400	34.2400	32.4001	32.5116	-6.036%	29,681	+12.606%
2026-07-28	35.5600	35.5600	34.0800	34.6000	-4.762%	12,062	+5.809%
2026-07-27	36.9600	36.9800	35.4200	36.3301	-0.465%	6,805	+0.770%
2026-07-24	37.3300	37.3301	36.4000	36.4999	-2.611%	3,736	+0.302%
2026-07-23	37.1200	38.0000	37.1200	37.4784	+0.344%	4,820	-2.317%
2026-07-22	36.5400	37.4900	36.5400	37.3500	+0.330%	9,128	-1.981%
2026-07-21	36.7750	37.4100	36.7400	37.2270	+3.638%	5,052	-1.657%
2026-07-20	36.4300	36.6400	35.9050	35.9201	-0.343%	8,868	+1.921%
2026-07-17	35.2100	36.3100	34.8357	36.0436	-0.487%	5,366	+1.571%
2026-07-16	36.6800	36.6800	35.9550	36.2200	-2.346%	10,403	+1.077%
2026-07-15	37.7100	37.7100	36.1450	37.0900	-0.935%	4,497	-1.294%
2026-07-14	37.7500	38.0050	37.3050	37.4400	+1.289%	12,394	-2.217%
2026-07-13	37.4000	37.4000	36.8918	36.9634	-2.514%	3,367	-0.956%
2026-07-10	38.0300	38.0300	37.4000	37.9165	-0.429%	7,468	-3.446%
2026-07-09	38.6750	38.7300	38.0800	38.0800	+1.703%	6,411	-3.860%
2026-07-08	37.1500	37.8100	36.6550	37.4423	-0.074%	7,191	-2.223%
2026-07-07	38.6600	38.6600	36.6800	37.4700	-4.462%	16,025	-2.295%
2026-07-06	38.8600	39.8500	38.8600	39.2200	+2.590%	15,543	-6.655%
2026-07-02	40.4200	40.4200	37.8350	38.2300	-4.449%	11,553	-4.238%
2026-07-01	41.4400	41.4400	40.0100	40.0100	-5.548%	19,298	-8.498%
2026-06-30	40.9200	42.3600	40.7700	42.3600	+3.925%	18,176	-13.574%
2026-06-29	40.1600	40.7800	39.8600	40.7600	+2.489%	31,011	-10.182%
2026-06-26	41.3700	41.4190	39.7700	39.7700	-6.313%	17,318	-7.946%
2026-06-25	42.4300	42.7700	41.9500	42.4500	+2.586%	12,394	-13.757%
2026-06-24	41.8900	42.0500	41.1100	41.3800	+0.278%	4,943	-11.527%
2026-06-23	41.5900	41.8900	40.6920	41.2654	-4.456%	11,619	-11.282%
2026-06-22	42.5600	43.4100	42.5380	43.1900	+2.589%	10,502	-15.235%
2026-06-18	42.0800	42.2300	41.9500	42.1000	+2.483%	6,004	-13.040%
2026-06-17	41.3000	41.7900	41.0800	41.0800	+0.785%	7,867	-10.881%
2026-06-16	41.6300	41.8200	40.7600	40.7600	-0.415%	6,300	-10.182%
2026-06-15	41.2600	41.4700	40.7950	40.9300	+2.231%	11,492	-10.555%
2026-06-12	39.6500	40.1300	39.6500	40.0366	+1.497%	4,725	-8.559%
2026-06-11	38.1900	39.4460	38.1900	39.4460	+4.929%	13,006	-7.190%
2026-06-10	39.1700	39.5200	37.4400	37.5929	-4.852%	3,212	-2.615%
2026-06-09	39.9900	39.9900	38.2000	39.5100	-0.456%	18,203	-7.340%
2026-06-08	40.2300	40.2300	39.5500	39.6911	+0.363%	7,749	-7.763%
2026-06-05	40.9200	40.9450	39.0701	39.5476	-5.230%	13,662	-7.428%
2026-06-04	40.9600	41.9500	40.6101	41.7300	-1.207%	6,447	-12.269%
2026-06-03	41.5400	42.4489	41.3100	42.2400	+1.906%	25,769	-13.329%
2026-06-02	40.3000	41.4600	40.3000	41.4500	+3.418%	18,839	-11.677%
2026-06-01	39.9000	40.3600	39.5000	40.0800	-0.557%	13,350	-8.658%
2026-05-29	40.3500	40.3900	39.7500	40.3045	+0.086%	7,032	-9.166%
2026-05-28	40.2500	40.5389	39.6100	40.2700	-0.266%	7,483	-9.089%
2026-05-27	41.1000	41.1000	40.3775	40.3775	-1.229%	7,136	-9.331%
2026-05-26	40.7900	41.3300	40.7900	40.8800	+3.186%	11,369	-10.445%
2026-05-22	39.2200	39.8500	39.0950	39.6178	+1.092%	14,967	-7.592%
2026-05-21	39.2350	39.4025	38.9550	39.1900	+0.765%	9,158	-6.583%
2026-05-20	38.6100	39.2000	38.5250	38.8923	+2.241%	2,952	-5.868%
2026-05-19	38.2100	38.6150	37.1301	38.0400	-1.959%	10,711	-3.759%
2026-05-18	40.1300	40.1300	38.3900	38.8000	-4.188%	14,989	-5.644%
2026-05-15	40.8900	40.8900	40.4959	40.4959	-3.512%	9,424	-9.596%
2026-05-14	41.6800	41.9700	41.4401	41.9700	+1.187%	10,784	-12.771%
2026-05-13	41.6100	41.6800	40.8800	41.4778	+0.285%	5,514	-11.736%
2026-05-12	41.3200	41.3600	40.1400	41.3600	-0.664%	21,041	-11.485%
2026-05-11	40.9600	41.8400	40.9600	41.6364	+2.075%	14,560	-12.072%
2026-05-08	41.3800	41.3800	40.6200	40.7900	+0.172%	7,662	-10.248%
2026-05-07	42.5600	42.5600	40.6060	40.7200	-4.175%	16,825	-10.093%
2026-05-06	41.9000	42.4943	41.5199	42.4943	+1.905%	12,923	-13.847%
2026-05-05	41.1600	41.7800	40.8200	41.7000	+4.879%	12,699	-12.206%
2026-05-04	39.9500	40.0350	39.4675	39.7600	-0.351%	8,043	-7.923%
2026-05-01	40.0100	40.0100	39.5350	39.9000	+0.133%	7,368	-8.246%
2026-04-30	39.4400	39.8500	39.4400	39.8472	+1.522%	3,810	-8.124%
2026-04-29	39.6700	39.6700	39.0100	39.2500	+0.615%	3,129	-6.726%
2026-04-28	39.5700	39.5700	38.6400	39.0100	-2.549%	7,618	-6.152%
2026-04-27	39.6800	40.0304	39.6800	40.0304	+0.182%	5,492	-8.545%
2026-04-24	40.0300	40.2900	39.8200	39.9577	-0.181%	5,451	-8.378%
2026-04-23	39.7200	40.4100	39.5050	40.0303	+1.346%	12,987	-8.544%
2026-04-22	39.7450	39.7450	39.0150	39.4987	+1.187%	6,949	-7.313%
2026-04-21	39.6200	39.7600	38.8701	39.0354	-0.925%	4,889	-6.213%
2026-04-20	38.9500	39.4000	38.8500	39.4000	+0.874%	5,685	-7.081%
2026-04-17	38.6400	39.2700	38.6250	39.0587	+3.084%	9,187	-6.269%
2026-04-16	38.3700	38.4200	37.7900	37.8900	-1.096%	5,041	-3.378%
2026-04-15	39.0100	39.0100	37.9150	38.3100	-1.618%	8,032	-4.437%
2026-04-14	38.9500	39.1200	38.5800	38.9400	+1.143%	9,897	-5.984%
2026-04-13	37.5700	38.5100	37.5700	38.5000	+1.690%	15,256	-4.909%
2026-04-10	37.8700	38.1000	37.8500	37.8600	+0.745%	9,617	-3.302%
2026-04-09	37.2000	37.8990	37.1900	37.5800	+2.064%	14,117	-2.581%
2026-04-08	36.2600	37.0300	36.2600	36.8200	+5.896%	7,352	-0.570%
2026-04-07	34.4950	34.8439	34.4950	34.7700	+0.152%	3,693	+5.292%
2026-04-06	35.1500	35.1500	34.5900	34.7173	-0.454%	2,620	+5.452%
2026-04-02	34.6500	35.1500	34.5900	34.8756	-0.375%	2,095	+4.973%
2026-04-01	34.7350	35.4200	34.7350	35.0069	+2.512%	4,536	+4.579%
2026-03-31	33.1800	34.1600	33.1800	34.1492	+4.969%	3,469	+7.206%
2026-03-30	33.9700	33.9700	32.4400	32.5326	-3.701%	1,769	+12.533%
2026-03-27	33.8700	33.8700	33.6600	33.7830	-0.257%	1,646	+8.368%
2026-03-26	34.9850	35.1800	33.8700	33.8700	-4.681%	4,692	+8.090%
2026-03-25	35.2400	35.6500	35.2400	35.5335	+1.287%	5,013	+3.030%
2026-03-24	34.6900	35.0819	34.6900	35.0819	+2.549%	1,863	+4.356%
2026-03-23	34.0000	34.9900	33.4500	34.2100	+2.609%	26,786	+7.015%
2026-03-20	34.6600	34.6600	33.1700	33.3400	-3.446%	8,769	+9.808%
2026-03-19	33.6950	34.6200	33.6950	34.5300	+0.788%	3,888	+6.024%
2026-03-18	34.5000	34.7399	34.2600	34.2600	-0.790%	1,907	+6.859%
2026-03-17	34.2400	34.6200	34.2400	34.5329	+0.815%	1,320	+6.015%
2026-03-16	34.5400	34.5599	34.1000	34.2538	+1.630%	6,495	+6.879%
2026-03-13	34.4000	34.4000	33.7045	33.7045	-0.694%	3,579	+8.621%
2026-03-12	34.5600	34.5600	33.9400	33.9400	-2.667%	4,234	+7.867%
2026-03-11	34.9700	34.9800	34.7250	34.8700	-0.115%	2,222	+4.990%
2026-03-10	35.1500	35.4800	34.9100	34.9100	+0.634%	11,982	+4.870%
2026-03-09	33.7400	35.3100	33.0600	34.6900	+1.864%	18,663	+5.535%
2026-03-06	34.1758	34.5560	33.9690	34.0553	-3.279%	10,730	+7.502%
2026-03-05	35.7100	35.7100	34.5696	35.2100	-2.600%	13,951	+3.976%
2026-03-04	35.9700	36.1800	35.6200	36.1500	+0.921%	6,433	+1.272%
2026-03-03	35.6100	36.1200	35.0950	35.8200	-3.839%	10,199	+2.205%
2026-03-02	36.4400	37.3200	36.3100	37.2500	+0.161%	7,414	-1.718%
2026-02-27	37.0200	37.5100	36.8200	37.1900	-2.440%	23,455	-1.560%
2026-02-26	38.2600	38.2600	37.0300	38.1200	-0.206%	8,151	-3.961%
2026-02-25	38.6200	38.6200	38.0000	38.1985	+0.075%	14,793	-4.159%
2026-02-24	37.3500	38.1700	37.1350	38.1700	+2.690%	32,717	-4.087%
2026-02-23	37.8300	37.8300	37.0000	37.1700	-1.771%	11,991	-1.507%
2026-02-20	37.2600	38.2300	37.2600	37.8400	+1.068%	24,668	-3.251%
2026-02-19	37.1085	37.4400	37.0855	37.4400	+1.135%	8,648	-2.217%
2026-02-18	37.4800	37.6299	36.9000	37.0200	-0.054%	16,952	-1.108%
2026-02-17	36.6800	37.2900	36.4850	37.0400	+0.516%	13,970	-1.161%
2026-02-13	36.5700	37.1800	36.4800	36.8500	+1.413%	9,048	-0.651%
2026-02-12	37.7400	37.8800	36.3365	36.3365	-2.193%	13,374	+0.753%
2026-02-11	37.0700	37.5200	36.4800	37.1514	+2.742%	4,795	-1.457%
2026-02-10	36.2550	36.6000	36.0000	36.1600	-0.110%	9,419	+1.244%
2026-02-09	35.8600	36.4800	35.8300	36.2000	+1.972%	20,246	+1.133%
2026-02-06	34.4100	35.5100	34.4100	35.5000	+5.268%	7,353	+3.127%
2026-02-05	33.4953	33.9700	33.4953	33.7236	-0.813%	13,912	+8.559%
2026-02-04	35.6100	35.6100	33.3900	34.0000	-4.360%	15,158	+7.676%
2026-02-03	35.2800	35.5500	34.8700	35.5500	+2.009%	2,491	+2.982%
2026-02-02	34.2400	34.9299	34.2300	34.8500	+1.930%	2,214	+5.050%
2026-01-30	34.7600	34.7600	34.1600	34.1900	-2.140%	3,449	+7.078%
2026-01-29	34.9000	34.9500	34.3050	34.9375	+1.112%	5,149	+4.787%
2026-01-28	34.5900	34.5900	34.1500	34.5532	-0.719%	3,963	+5.953%
2026-01-27	34.5700	34.8199	34.5400	34.8034	+1.439%	9,494	+5.191%
2026-01-26	34.0546	34.3700	34.0546	34.3098	+0.694%	4,276	+6.704%
2026-01-23	33.9450	34.1800	33.9450	34.0732	-0.828%	3,376	+7.445%
2026-01-22	34.1599	34.4000	34.1000	34.3576	-0.487%	1,709	+6.556%
2026-01-21	34.3800	34.5256	34.0000	34.5256	+1.701%	5,384	+6.037%
2026-01-20	34.2099	34.2100	33.7510	33.9481	-1.294%	7,474	+7.841%
2026-01-16	34.3750	34.4400	34.2400	34.3933	+0.938%	4,440	+6.445%
2026-01-15	33.6600	34.3100	33.6600	34.0738	+2.300%	5,792	+7.443%
2026-01-14	33.0660	33.3078	33.0660	33.3078	-0.838%	1,500	+9.914%
2026-01-13	33.4000	33.6409	33.1700	33.5894	+1.589%	3,202	+8.993%
2026-01-12	32.6200	33.0800	32.6200	33.0639	+1.369%	2,446	+10.725%
2026-01-09	32.2200	32.6173	32.2200	32.6173	+2.602%	1,231	+12.241%
2026-01-08	31.7500	31.7900	31.7000	31.7900	-1.058%	888	+15.162%
2026-01-07	32.3690	32.3690	32.1000	32.1300	-1.316%	3,027	+13.943%
2026-01-06	31.2700	32.5585	31.2700	32.5585	+0.645%	4,919	+12.444%
2026-01-05	32.5000	32.5000	32.3500	32.3500	+1.073%	1,997	+13.168%
2026-01-02	31.5000	32.0066	31.3432	32.0066	+3.414%	2,218	+14.383%
2025-12-31	31.2070	31.2350	30.9400	30.9500	-1.496%	2,520	+18.288%
2025-12-30	31.5836	31.6000	31.4100	31.4200	-0.695%	2,881	+16.518%
2025-12-29	31.7650	31.7650	31.6400	31.6400	-0.818%	4,189	+15.708%
2025-12-26	31.8813	31.9010	31.8450	31.9010	-0.091%	1,532	+14.761%
2025-12-24	31.9200	31.9373	31.8400	31.9300	+0.352%	779	+14.657%
2025-12-23	31.5518	31.8464	31.5518	31.8180	+0.715%	1,900	+15.061%
2025-12-22	31.6100	31.6600	31.4600	31.5921	+1.240%	2,395	+15.883%
2025-12-19	30.9781	31.2051	30.9781	31.2051	+2.011%	3,216	+17.321%
2025-12-18	30.7592	30.9350	30.5660	30.5900	+1.515%	3,286	+19.680%
2025-12-17	31.3800	31.3800	30.1200	30.1335	-3.693%	5,016	+21.493%
2025-12-16	31.3200	31.3200	31.1600	31.2891	-0.501%	1,629	+17.006%
2025-12-15	31.6272	31.6272	31.4468	31.4468	+0.245%	1,275	+16.419%
2025-12-12	33.0000	33.0000	31.2950	31.3700	-4.592%	4,895	+16.704%
2025-12-11	32.0400	32.8800	32.0400	32.8800	+1.014%	13,480	+11.344%
2025-12-10	32.0301	32.7200	32.0301	32.5500	+1.560%	20,126	+12.473%
2025-12-09	32.3700	32.3700	32.0500	32.0500	-0.897%	2,801	+14.228%
2025-12-08	32.7900	32.7900	32.3000	32.3400	-0.532%	1,798	+13.203%
2025-12-05	32.4300	32.6000	32.3900	32.5130	+0.069%	1,165	+12.601%
2025-12-04	32.3200	32.5300	32.2990	32.4905	+2.012%	3,086	+12.679%
2025-12-03	31.5600	31.8500	31.5600	31.8497	+0.130%	1,029	+14.946%
2025-12-02	32.1900	32.1900	31.7800	31.8085	+0.285%	5,520	+15.095%
2025-12-01	32.0200	32.0200	31.7180	31.7180	-1.573%	2,024	+15.423%
2025-11-28	32.3000	32.3000	32.1513	32.2249	+0.971%	2,387	+13.608%
2025-11-26	31.7500	31.9850	31.7500	31.9150	+0.963%	680	+14.711%
2025-11-25	30.9530	31.6110	30.8299	31.6107	+1.183%	1,778	+15.815%
2025-11-24	30.5500	31.3400	30.5500	31.2412	+2.363%	7,041	+17.185%
2025-11-21	29.6300	30.5200	29.6200	30.5200	+1.667%	1,260	+19.954%
2025-11-20	31.8500	32.0000	29.9200	30.0197	-3.783%	5,212	+21.953%
2025-11-19	30.6700	31.2759	30.6700	31.2000	+1.695%	7,294	+17.340%
2025-11-18	30.4600	30.8800	30.4200	30.6800	-0.390%	8,421	+19.329%
2025-11-17	31.5436	31.5436	30.7100	30.8000	-1.911%	6,799	+18.864%
2025-11-14	30.7350	31.7600	30.7350	31.4000	+0.416%	3,341	+16.592%
2025-11-13	32.6900	32.6900	31.1600	31.2700	-4.461%	7,353	+17.077%
2025-11-12	32.9300	32.9300	32.6900	32.7300	+0.092%	4,523	+11.855%
2025-11-11	33.0488	33.0488	32.6699	32.7000	-1.654%	3,649	+11.957%
2025-11-10	33.4300	33.4300	32.9000	33.2500	+1.465%	9,496	+10.105%
2025-11-07	32.0100	32.7700	31.8150	32.7700	+0.429%	5,220	+11.718%
2025-11-06	33.3900	33.3900	32.6000	32.6300	-1.450%	5,075	+12.197%
2025-11-05	32.8790	33.2700	32.8790	33.1100	+2.699%	7,743	+10.571%
2025-11-04	32.5500	32.5500	32.2400	32.2400	-2.539%	6,449	+13.555%
2025-11-03	33.3700	33.3700	33.0300	33.0800	-0.060%	13,354	+10.671%
2025-10-31	33.2200	33.2200	32.8000	33.1000	+0.943%	5,721	+10.604%
2025-10-30	33.3150	33.4899	32.7907	32.7907	-0.733%	2,840	+11.648%
2025-10-29	33.0328	33.0328	33.0328	33.0328	+1.112%	639	+10.829%
2025-10-28	32.8900	32.8900	32.6694	32.6694	-0.063%	2,045	+12.062%
2025-10-27	33.2300	33.2300	32.6500	32.6900	-0.366%	7,098	+11.991%
2025-10-24	32.8000	32.8513	32.6700	32.8102	+2.785%	7,030	+11.581%
2025-10-23	31.5750	31.9211	31.4000	31.9211	+3.338%	1,769	+14.689%
2025-10-22	30.8100	31.0400	30.6100	30.8900	-2.646%	4,233	+18.517%
2025-10-21	31.5000	31.7297	31.5000	31.7297	-0.218%	1,170	+15.381%
2025-10-20	31.8700	31.8700	31.6799	31.7990	+1.330%	1,868	+15.129%
2025-10-17	31.4900	31.5500	31.3100	31.3816	-0.471%	1,468	+16.661%
2025-10-16	31.9799	31.9799	31.4400	31.5300	-0.767%	3,446	+16.112%
2025-10-15	31.9050	31.9050	31.7500	31.7738	+1.320%	1,449	+15.221%
2025-10-14	30.5430	31.4668	30.5430	31.3600	+0.816%	3,044	+16.741%
2025-10-13	31.2700	31.3000	31.0410	31.1063	+2.263%	2,782	+17.693%
2025-10-10	31.4000	31.6600	30.4180	30.4180	-2.501%	6,314	+20.356%
2025-10-09	31.2000	31.2000	31.0700	31.1983	-0.579%	2,729	+17.346%
2025-10-08	31.0500	31.4000	31.0500	31.3800	+1.718%	3,826	+16.667%
2025-10-07	31.0800	31.2450	30.6400	30.8500	-0.740%	20,000	+18.671%
2025-10-06	31.4000	31.4000	31.0000	31.0800	+0.529%	4,428	+17.793%
2025-10-03	30.9874	31.1800	30.9165	30.9165	-0.430%	1,699	+18.416%
2025-10-02	31.3000	31.3000	30.9000	31.0500	-0.301%	2,918	+17.907%
2025-10-01	30.7630	31.1900	30.7630	31.1437	+1.313%	4,735	+17.552%
2025-09-30	30.4200	30.7400	30.3900	30.7400	+1.754%	3,809	+19.096%
2025-09-29	30.3700	30.3700	30.2100	30.2100	-0.088%	3,006	+21.185%
2025-09-26	30.1365	30.2366	30.1365	30.2366	+0.978%	1,102	+21.078%
2025-09-25	29.9438	29.9438	29.9438	29.9438	-0.850%	596	+22.262%
2025-09-24	30.4300	30.4400	30.1900	30.2006	-0.917%	1,096	+21.223%
2025-09-23	30.8800	30.9700	30.4300	30.4800	-2.182%	8,062	+20.112%
2025-09-22	30.9800	31.1600	30.8300	31.1600	+0.874%	2,299	+17.490%
2025-09-19	30.7300	30.9300	30.7300	30.8900	-0.032%	964	+18.517%
2025-09-18	30.5500	31.0100	30.5500	30.9000	+2.115%	5,131	+18.479%
2025-09-17	30.6087	30.6087	30.2300	30.2600	-0.526%	4,534	+20.985%
2025-09-16	30.5900	30.5900	30.3250	30.4200	-0.556%	2,056	+20.348%
2025-09-15	30.7499	30.7499	30.5900	30.5900	+0.857%	1,810	+19.680%
2025-09-12	30.7750	30.7750	30.3300	30.3300	-1.597%	1,563	+20.706%
2025-09-11	30.7100	30.9600	30.7100	30.8222	+1.256%	1,991	+18.778%
2025-09-10	29.9900	30.6100	29.9900	30.4400	+2.423%	13,666	+20.269%
2025-09-09	29.4300	29.7400	29.4300	29.7200	-0.436%	6,071	+23.183%
2025-09-08	29.9500	29.9850	29.8500	29.8500	+0.168%	1,173	+22.647%
2025-09-05	29.4701	29.8000	29.4450	29.8000	-0.667%	2,151	+22.852%
2025-09-04	29.6400	30.0000	29.6335	30.0000	+1.729%	1,124	+22.033%
2025-09-03	29.6350	29.6350	29.3100	29.4900	-0.665%	3,414	+24.144%
2025-09-02	29.5200	29.6873	29.5200	29.6873	-1.535%	1,135	+23.319%
2025-08-29	30.2400	30.2400	30.1100	30.1500	-2.248%	3,601	+21.426%
2025-08-28	30.9200	30.9500	30.8434	30.8434	+0.288%	2,384	+18.696%
2025-08-27	30.5800	30.8100	30.5800	30.7548	+0.187%	2,489	+19.038%
2025-08-26	30.4736	30.6974	30.4736	30.6974	+1.108%	1,146	+19.261%
2025-08-25	30.5110	30.5110	30.3610	30.3610	-0.467%	1,114	+20.582%
2025-08-22	30.1600	30.7550	30.1600	30.5036	+1.778%	978	+20.019%
2025-08-21	29.9900	30.0500	29.9707	29.9707	-0.096%	597	+22.153%
2025-08-20	29.6700	29.9995	29.6200	29.9995	-0.625%	1,196	+22.035%
2025-08-19	30.4077	30.4400	30.1268	30.1883	-0.873%	2,137	+21.272%
2025-08-18	30.2568	30.4543	30.2400	30.4543	+0.809%	1,461	+20.213%
2025-08-15	30.1354	30.2883	30.1300	30.2100	-0.703%	8,316	+21.185%
2025-08-14	30.3476	30.4400	30.3200	30.4239	-1.029%	2,223	+20.333%
2025-08-13	31.0600	31.0600	30.5050	30.7403	+0.043%	4,707	+19.094%
2025-08-12	30.4650	30.7272	30.4650	30.7272	+1.813%	1,476	+19.145%
2025-08-11	30.5100	30.5100	30.1000	30.1800	-0.132%	2,616	+21.306%
2025-08-08	30.3150	30.3700	30.2100	30.2200	+0.801%	12,470	+21.145%
2025-08-07	30.0908	30.1100	29.8800	29.9800	+0.161%	9,223	+22.115%
2025-08-06	30.3300	30.3300	29.8400	29.9317	-1.426%	21,636	+22.312%
2025-08-05	30.6800	30.6800	30.1900	30.3647	-0.781%	6,763	+20.568%
2025-08-04	30.2900	30.6100	30.2900	30.6038	+1.126%	2,566	+19.626%
2025-08-01	29.7900	30.3969	29.7876	30.2631	-0.813%	4,513	+20.972%
2025-07-31	30.6000	30.8046	30.5111	30.5111	+0.597%	7,742	+19.989%
2025-07-30	30.2100	30.4100	30.1700	30.3300	+0.345%	2,445	+20.706%
2025-07-29	30.4850	30.5800	30.1100	30.2258	-0.922%	5,442	+21.122%
2025-07-28	30.6400	30.6400	30.3536	30.5070	+0.242%	16,395	+20.005%
2025-07-25	30.2750	30.4700	30.1704	30.4334	+2.642%	15,176	+20.295%
2025-07-24	29.5600	29.6500	29.5100	29.6500	+0.713%	1,528	+23.474%
2025-07-23	29.5800	29.5900	29.3300	29.4400	+1.869%	8,205	+24.355%
2025-07-22	28.6494	28.9200	28.5700	28.9000	+0.173%	7,562	+26.678%
2025-07-21	29.2200	29.2300	28.8500	28.8500	-1.439%	3,654	+26.898%
2025-07-18	29.3450	29.4100	29.2713	29.2713	+0.156%	4,268	+25.071%
2025-07-17	29.1707	29.2257	29.1707	29.2257	+1.620%	5,788	+25.266%
2025-07-16	28.6400	28.7597	28.6000	28.7597	+0.249%	1,937	+27.296%
2025-07-15	28.9200	28.9200	28.6883	28.6883	-0.429%	2,087	+27.613%
2025-07-14	28.7400	28.8200	28.5800	28.8120	+0.318%	7,870	+27.065%
2025-07-11	28.6590	28.8000	28.6400	28.7208	+0.003%	2,936	+27.469%
2025-07-10	28.6139	28.7800	28.4044	28.7200	-0.137%	3,001	+27.472%
2025-07-09	28.7200	28.7593	28.6000	28.7593	+1.567%	845	+27.298%
2025-07-08	28.6700	28.6700	28.2350	28.3156	-0.724%	2,106	+29.293%
2025-07-07	28.8000	28.8400	28.5199	28.5220	-0.825%	4,814	+28.357%
2025-07-03	28.7800	28.8300	28.7395	28.7593	+1.562%	2,021	+27.298%
2025-07-02	28.0050	28.3170	28.0050	28.3170	+1.686%	1,074	+29.286%
2025-07-01	27.7800	27.9200	27.5700	27.8474	+0.024%	1,989	+31.466%
2025-06-30	27.8700	27.8700	27.6350	27.8408	+0.366%	1,737	+31.498%
2025-06-27	27.7100	27.7393	27.6299	27.7393	+0.915%	911	+31.979%
2025-06-26	27.5100	27.5100	27.4100	27.4879	+0.892%	689	+33.186%
2025-06-25	27.2501	27.2700	27.2448	27.2448	-0.711%	873	+34.374%
2025-06-24	27.2900	27.4400	27.2900	27.4400	+1.937%	724	+33.418%
2025-06-23	26.5900	26.9187	26.5792	26.9187	+1.236%	646	+36.002%
2025-06-20	26.8700	26.8700	26.4784	26.5900	-0.107%	1,908	+37.683%
2025-06-18	26.6700	26.8300	26.6186	26.6186	+0.187%	11,684	+37.535%
2025-06-17	26.5688	26.5688	26.5688	26.5688	-1.131%	137	+37.793%
2025-06-16	26.8728	26.8728	26.8728	26.8728	+1.532%	235	+36.234%
2025-06-13	26.5900	26.6400	26.4673	26.4673	-2.018%	9,925	+38.322%
2025-06-12	27.0300	27.0900	27.0125	27.0125	+0.573%	447	+35.530%
2025-06-11	26.9400	26.9400	26.8585	26.8585	+0.481%	296	+36.307%
2025-06-10	26.8150	26.8150	26.6000	26.7299	-0.364%	10,792	+36.963%
2025-06-09	27.0500	27.0500	26.7279	26.8275	+0.090%	4,454	+36.464%
2025-06-06	26.7900	26.8084	26.7899	26.8034	+1.038%	1,123	+36.587%
2025-06-05	26.5000	26.6400	26.4500	26.5281	-0.076%	1,109	+38.005%
2025-06-04	26.5950	26.5950	26.5482	26.5482	+0.148%	358	+37.900%
2025-06-03	26.2000	26.5089	26.1950	26.5089	+1.932%	1,025	+38.105%
2025-06-02	25.9500	26.0064	25.9500	26.0064	+0.245%	2,044	+40.773%
2025-05-30	25.8800	25.9600	25.8800	25.9429	-0.156%	846	+41.118%
2025-05-29	25.9300	26.0400	25.9300	25.9834	+0.470%	637	+40.898%
2025-05-28	25.9300	25.9300	25.8619	25.8619	-1.652%	532	+41.560%
2025-05-27	26.1649	26.3100	26.1649	26.2963	+2.697%	932	+39.221%
2025-05-23	25.4600	25.6056	25.4600	25.6056	-0.080%	119	+42.977%
2025-05-22	25.4900	25.6700	25.4800	25.6262	-0.222%	2,389	+42.862%
2025-05-21	26.2000	26.2000	25.6800	25.6831	-2.246%	2,561	+42.545%
2025-05-20	26.3600	26.3600	26.2732	26.2732	-0.518%	363	+39.344%
2025-05-19	26.4100	26.4100	26.4100	26.4100	+0.240%	560	+38.622%
2025-05-16	26.2700	26.3467	26.2699	26.3467	+1.205%	1,073	+38.955%
2025-05-15	26.0132	26.1100	26.0132	26.0331	-0.030%	943	+40.629%
2025-05-14	26.3500	26.3500	26.0410	26.0410	-0.350%	951	+40.586%
2025-05-13	26.1722	26.1799	26.1324	26.1324	+1.859%	1,539	+40.094%
2025-05-12	25.6676	25.6676	25.6400	25.6554	+3.559%	324	+42.699%
2025-05-09	24.7736	24.7736	24.7736	24.7736	+0.520%	27	+47.778%
2025-05-08	24.6454	24.6454	24.6454	24.6454	+1.046%	12	+48.547%
2025-05-07	24.3903	24.3903	24.3903	24.3903	+0.344%	23	+50.101%
2025-05-06	24.3068	24.3068	24.3068	24.3068	+0.600%	30	+50.616%
2025-05-05	24.1618	24.1618	24.1618	24.1618	+0.315%	79	+51.520%
2025-05-02	24.0859	24.0859	24.0859	24.0859	+2.155%	55	+51.998%
2025-05-01	23.5700	23.5800	23.5700	23.5777	+2.280%	432	+55.274%
2025-04-30	22.4260	23.0521	22.4260	23.0521	+0.681%	304	+58.814%
2025-04-29	22.8962	22.8962	22.8962	22.8962	+0.409%	8	+59.896%
2025-04-28	22.7000	22.9700	22.7000	22.8030	+0.454%	7,018	+60.549%
2025-04-25	22.6999	22.6999	22.6999	22.6999	+0.682%	8	+61.278%
2025-04-24	22.5500	22.5500	22.5461	22.5461	+3.117%	3,191	+62.378%
2025-04-23	22.0500	22.0500	21.8646	21.8646	+1.042%	126	+67.440%
2025-04-22	21.5000	21.6391	21.5000	21.6391	+3.132%	128	+69.184%
2025-04-21	20.9819	20.9819	20.9819	20.9819	-3.266%	31	+74.484%
2025-04-17	21.6903	21.6903	21.6903	21.6903	+0.809%	92	+68.785%
2025-04-16	21.5163	21.5163	21.5163	21.5163	-0.969%	68	+70.150%
2025-04-15	21.7268	21.7268	21.7268	21.7268	-0.234%	8	+68.502%
2025-04-14	21.7777	21.7777	21.7777	21.7777	+0.872%	83	+68.108%
2025-04-11	21.5895	21.5895	21.5895	21.5895	+1.807%	21	+69.573%
2025-04-10	21.3500	21.3500	21.2063	21.2063	-3.459%	363	+72.637%
2025-04-09	21.9660	21.9660	21.9660	21.9660	+9.735%	26	+66.667%
2025-04-08	21.1600	21.1600	20.0174	20.0174	-1.800%	384	+82.891%
2025-04-07	21.0300	21.0300	20.0099	20.3843	+0.521%	719	+79.599%
2025-04-04	20.1500	20.2787	20.1500	20.2787	-4.960%	269	+80.534%
2025-04-03	21.3950	21.3950	21.3371	21.3371	-6.376%	211	+71.579%
2025-04-02	22.7903	22.7903	22.7903	22.7903	+2.017%	19	+60.639%
2025-04-01	22.3396	22.3396	22.3396	22.3396	+0.918%	172	+63.879%
2025-03-31	21.9100	22.1363	21.9100	22.1363	-0.068%	374	+65.384%
2025-03-28	22.1514	22.1514	22.1514	22.1514	-2.467%	308	+65.272%
2025-03-27	22.7400	22.7400	22.7118	22.7118	-1.528%	105	+61.194%
2025-03-26	23.4900	23.4900	23.0642	23.0642	-2.363%	208	+58.731%
2025-03-25	23.5700	23.6224	23.5700	23.6224	-0.665%	148	+54.980%
2025-03-24	23.6000	23.7805	23.6000	23.7805	+3.731%	160	+53.950%
2025-03-21	22.9200	22.9252	22.9199	22.9252	-0.837%	263	+59.693%
2025-03-20	23.1188	23.1188	23.1188	23.1188	-0.390%	38	+58.356%
2025-03-19	23.2093	23.2093	23.2093	23.2093	+2.221%	121	+57.738%
2025-03-18	22.6043	22.7300	22.6043	22.7051	-1.350%	222	+61.241%
2025-03-17	23.0158	23.0158	23.0158	23.0158	+1.624%	101	+59.065%
2025-03-14	22.4174	22.6481	22.4174	22.6481	+2.717%	105	+61.647%
2025-03-13	22.2700	22.2700	22.0491	22.0491	-1.916%	199	+66.039%
2025-03-12	22.3087	22.4798	22.3087	22.4798	+0.909%	107	+62.857%
2025-03-11	22.2772	22.2772	22.2772	22.2772	+0.094%	106	+64.338%
2025-03-10	22.4563	22.4563	22.2563	22.2563	-2.642%	988	+64.493%
2025-03-07	22.4400	22.8602	22.4400	22.8602	+2.668%	202	+60.147%
2025-03-06	22.2682	22.2682	22.2662	22.2662	-2.138%	178	+64.420%
2025-03-05	22.5200	22.7526	22.5200	22.7526	+2.236%	112	+60.905%
2025-03-04	22.2499	22.2549	22.2499	22.2549	-1.285%	284	+64.503%
2025-03-03	23.0700	23.0700	22.5446	22.5446	-3.274%	237	+62.389%
2025-02-28	22.9200	23.3076	22.9200	23.3076	+1.203%	192	+57.073%
2025-02-27	23.4700	23.4700	23.0306	23.0306	-2.679%	313	+58.962%
2025-02-26	23.8700	23.9300	23.6645	23.6645	+1.170%	251	+54.704%
2025-02-25	23.3999	23.3999	23.3909	23.3909	+0.915%	159	+56.514%
2025-02-24	23.2900	23.3800	23.1789	23.1789	-1.444%	596	+57.945%
2025-02-21	24.0000	24.0000	23.5186	23.5186	-3.608%	1,300	+55.664%
2025-02-20	24.2812	24.4400	24.2812	24.3990	-1.106%	460	+50.047%
2025-02-19	24.5600	24.6718	24.5535	24.6718	-0.189%	542	+48.388%
2025-02-18	24.7250	24.7250	24.7186	24.7186	+0.389%	239	+48.107%
2025-02-14	24.6228	24.6228	24.6228	24.6228	-0.035%	3	+48.683%

.dark-mode .l6l4DF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6l4DF{ 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