First Trust Bloomberg Shareholder Yield ETF (SHRY)

NASDAQ: SHRY · Real-Time Price · USD

Compare

42.23

-0.04 (-0.10%)

At close: Dec 26, 2025, 4:00 PM EST

42.20

-0.03 (-0.08%)

After-hours: Dec 26, 2025, 4:15 PM EST

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	42.24	42.24	42.20	42.20	42.20	-0.18%	229
Dec 24, 2025	42.27	42.27	42.27	42.27	42.27	0.45%	4
Dec 23, 2025	42.08	42.08	42.08	42.08	42.08	-0.09%	3
Dec 22, 2025	42.12	42.12	42.12	42.12	42.12	0.30%	127
Dec 19, 2025	42.08	42.08	41.99	41.99	41.99	-0.07%	720
Dec 18, 2025	42.02	42.02	42.02	42.02	42.02	-0.45%	4
Dec 17, 2025	42.15	42.21	42.15	42.21	42.21	0.34%	1,791
Dec 16, 2025	42.22	42.22	42.07	42.07	42.07	-0.72%	313
Dec 15, 2025	42.18	42.38	42.18	42.38	42.37	0.19%	1,696
Dec 12, 2025	42.55	42.55	42.27	42.29	42.29	-0.97%	565
Dec 11, 2025	42.71	42.71	42.71	42.71	42.44	0.88%	182
Dec 10, 2025	42.34	42.34	42.34	42.34	42.07	1.72%	34
Dec 9, 2025	41.72	41.72	41.62	41.62	41.36	0.02%	546
Dec 8, 2025	41.66	41.66	41.61	41.61	41.35	-0.69%	196
Dec 5, 2025	42.23	42.23	41.90	41.90	41.64	0.29%	3,078
Dec 4, 2025	41.78	41.78	41.78	41.78	41.52	-0.01%	3
Dec 3, 2025	41.62	41.80	41.62	41.79	41.53	0.76%	228
Dec 2, 2025	41.61	41.61	41.47	41.47	41.21	0.17%	113
Dec 1, 2025	41.63	41.63	41.40	41.40	41.14	-0.34%	530
Nov 28, 2025	41.48	41.55	41.48	41.54	41.28	0.57%	1,699
Nov 26, 2025	41.31	41.31	41.31	41.31	41.05	0.21%	23
Nov 25, 2025	41.08	41.22	41.08	41.22	40.96	0.95%	7,404
Nov 24, 2025	40.93	40.93	40.80	40.83	40.58	-0.28%	376
Nov 21, 2025	40.95	40.95	40.95	40.95	40.69	2.06%	11
Nov 20, 2025	40.45	40.45	40.12	40.12	39.87	-0.84%	404
Nov 19, 2025	40.46	40.46	40.46	40.46	40.21	-0.80%	4
Nov 18, 2025	40.79	40.79	40.79	40.79	40.53	0.08%	46
Nov 17, 2025	41.15	41.15	40.75	40.75	40.50	-1.42%	119
Nov 14, 2025	41.34	41.34	41.34	41.34	41.08	-0.17%	70
Nov 13, 2025	41.74	41.74	41.41	41.41	41.15	-0.69%	114
Nov 12, 2025	41.69	41.70	41.66	41.70	41.44	0.37%	4,386
Nov 11, 2025	41.11	41.54	41.11	41.54	41.29	1.06%	341
Nov 10, 2025	41.11	41.11	41.11	41.11	40.85	-0.14%	8
Nov 7, 2025	41.13	41.17	41.13	41.17	40.91	0.70%	1,010
Nov 6, 2025	40.87	40.88	40.87	40.88	40.63	-0.95%	126
Nov 5, 2025	41.35	41.35	41.27	41.27	41.02	0.84%	206
Nov 4, 2025	40.73	40.93	40.73	40.93	40.68	-0.33%	2,383
Nov 3, 2025	41.11	41.11	40.87	41.07	40.81	-1.33%	306
Oct 31, 2025	41.55	41.62	41.55	41.62	41.36	0.39%	823
Oct 30, 2025	41.73	41.73	41.46	41.46	41.20	-0.91%	419
Oct 29, 2025	41.84	41.84	41.84	41.84	41.58	-2.17%	67
Oct 28, 2025	42.95	42.95	42.77	42.77	42.50	-0.25%	1,511
Oct 27, 2025	42.87	42.87	42.87	42.87	42.61	0.75%	32
Oct 24, 2025	42.55	42.55	42.55	42.55	42.29	-0.25%	74
Oct 23, 2025	42.55	42.66	42.55	42.66	42.39	0.39%	231
Oct 22, 2025	42.59	42.59	42.49	42.49	42.23	-0.26%	247
Oct 21, 2025	42.45	42.60	42.45	42.60	42.34	0.52%	441
Oct 20, 2025	42.30	42.38	42.30	42.38	42.12	0.79%	297
Oct 17, 2025	41.79	42.05	41.79	42.05	41.79	0.85%	524
Oct 16, 2025	42.11	42.11	41.69	41.69	41.43	-1.27%	192