MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HVAC — AdvisorShares HVAC and Industrials ETF
NYSE ArcaAdvisorShares HVAC and Industrials ETF
$35.09
+0.78(+2.27%)
- O
- 34.84
- H
- 35.15
- L
- 34.84
- V
- 2.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.09
Period Return+62.16%
Period High$43.41
Period Low$21.50
Avg Daily Volume6.2K
Total Trading Days365
HVAC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.84 | $35.15 | $34.84 | $35.09 | +$0.78 | +2.27% | 2,694 | $35.06 | $34.84 $35.15 |
| Oct 1, 2026 | $33.65 | $34.32 | $33.63 | $34.31 | +$0.40 | +1.18% | 4,538 | $34.16 | $33.63 $34.32 |
| Sep 30, 2026 | $34.23 | $34.26 | $33.91 | $33.91 | $-0.62 | -1.80% | 7,177 | $34.04 | $33.91 $34.26 |
| Sep 29, 2026 | $34.35 | $34.90 | $34.35 | $34.53 | +$0.36 | +1.05% | 5,266 | $34.57 | $34.35 $34.90 |
| Sep 28, 2026 | $34.40 | $34.40 | $33.96 | $34.17 | $-0.43 | -1.23% | 11,597 | $34.17 | $33.96 $34.40 |
| Sep 25, 2026 | $34.52 | $34.73 | $34.37 | $34.60 | +$0.55 | +1.61% | 5,071 | $34.53 | $34.37 $34.73 |
| Sep 24, 2026 | $33.56 | $34.06 | $33.56 | $34.05 | $-0.08 | -0.24% | 11,222 | $33.72 | $33.56 $34.06 |
| Sep 23, 2026 | $34.10 | $34.30 | $34.10 | $34.13 | $-0.09 | -0.26% | 3,578 | $34.24 | $34.10 $34.30 |
| Sep 22, 2026 | $33.75 | $34.22 | $33.75 | $34.22 | +$0.49 | +1.45% | 9,754 | $34.04 | $33.75 $34.22 |
| Sep 21, 2026 | $33.66 | $33.89 | $33.66 | $33.73 | +$0.23 | +0.67% | 8,624 | $33.72 | $33.66 $33.89 |
| Sep 18, 2026 | $33.35 | $33.50 | $33.28 | $33.50 | +$0.33 | +0.99% | 2,200 | $33.32 | $33.28 $33.50 |
| Sep 17, 2026 | $33.97 | $33.97 | $33.15 | $33.18 | +$0.53 | +1.61% | 2,117 | $33.38 | $33.15 $33.97 |
| Sep 16, 2026 | $32.87 | $33.06 | $32.53 | $32.65 | +$0.23 | +0.71% | 7,016 | $32.85 | $32.53 $33.06 |
| Sep 15, 2026 | $32.90 | $32.90 | $32.37 | $32.42 | $-0.17 | -0.51% | 9,729 | $32.56 | $32.37 $32.90 |
| Sep 14, 2026 | $33.04 | $33.04 | $32.32 | $32.59 | $-1.86 | -5.39% | 5,880 | $32.73 | $32.32 $33.04 |
| Sep 11, 2026 | $34.03 | $34.48 | $34.03 | $34.44 | +$1.23 | +3.71% | 4,131 | $34.35 | $34.03 $34.48 |
| Sep 10, 2026 | $33.07 | $33.27 | $33.07 | $33.21 | $-0.73 | -2.15% | 2,091 | $33.25 | $33.07 $33.27 |
| Sep 9, 2026 | $34.46 | $34.46 | $33.94 | $33.94 | $-0.80 | -2.30% | 6,252 | $34.20 | $33.94 $34.46 |
| Sep 8, 2026 | $34.41 | $34.91 | $34.41 | $34.74 | +$0.69 | +2.03% | 4,884 | $34.70 | $34.41 $34.91 |
| Sep 4, 2026 | $33.88 | $34.06 | $33.80 | $34.05 | +$0.61 | +1.82% | 8,563 | $33.93 | $33.80 $34.06 |
| Sep 3, 2026 | $32.82 | $33.48 | $32.82 | $33.44 | +$0.77 | +2.36% | 5,489 | $33.25 | $32.82 $33.48 |
| Sep 2, 2026 | $32.63 | $32.67 | $32.31 | $32.67 | +$0.07 | +0.21% | 4,902 | $32.50 | $32.31 $32.67 |
| Sep 1, 2026 | $32.49 | $32.60 | $32.32 | $32.60 | $-0.34 | -1.03% | 3,243 | $32.44 | $32.32 $32.60 |
| Aug 31, 2026 | $32.91 | $32.98 | $32.69 | $32.94 | $-0.07 | -0.21% | 7,398 | $32.84 | $32.69 $32.98 |
| Aug 28, 2026 | $34.29 | $34.29 | $33.01 | $33.01 | $-1.21 | -3.54% | 7,713 | $33.59 | $33.01 $34.29 |
| Aug 27, 2026 | $34.09 | $34.27 | $34.09 | $34.22 | $-0.04 | -0.12% | 3,117 | $34.18 | $34.09 $34.27 |
| Aug 26, 2026 | $33.52 | $34.30 | $33.52 | $34.26 | +$0.56 | +1.66% | 7,545 | $34.09 | $33.52 $34.30 |
| Aug 25, 2026 | $34.24 | $34.24 | $33.56 | $33.70 | +$0.22 | +0.67% | 10,796 | $33.73 | $33.56 $34.24 |
| Aug 24, 2026 | $33.75 | $33.75 | $33.17 | $33.48 | $-0.58 | -1.70% | 29,870 | $33.54 | $33.17 $33.75 |
| Aug 21, 2026 | $34.70 | $34.70 | $34.06 | $34.06 | $-0.19 | -0.57% | 2,414 | $34.21 | $34.06 $34.70 |