First Trust Bloomberg Shareholder Yield ETF (SHRY)

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	42.81	42.81	42.71	42.75	42.75	-0.40%	9,459
Jul 10, 2025	43.06	43.06	42.92	42.92	42.92	0.22%	597
Jul 9, 2025	42.82	42.82	42.82	42.82	42.82	-0.46%	43
Jul 8, 2025	42.87	43.03	42.87	43.02	43.02	0.47%	885
Jul 7, 2025	43.18	43.18	42.80	42.82	42.82	-0.89%	864
Jul 3, 2025	43.20	43.20	43.20	43.20	43.20	0.19%	53
Jul 2, 2025	42.91	43.12	42.91	43.12	43.12	0.37%	574
Jul 1, 2025	42.96	42.96	42.96	42.96	42.96	1.19%	142
Jun 30, 2025	42.41	42.46	42.23	42.46	42.46	0.48%	700
Jun 27, 2025	42.25	42.25	42.25	42.25	42.25	0.58%	91
Jun 26, 2025	42.01	42.01	41.96	42.01	42.01	0.12%	1,218
Jun 25, 2025	41.91	41.96	41.91	41.96	41.77	-0.40%	243
Jun 24, 2025	42.11	42.13	42.11	42.13	41.94	0.78%	700
Jun 23, 2025	41.53	41.80	41.39	41.80	41.61	0.96%	422
Jun 20, 2025	41.52	41.52	41.35	41.41	41.22	-0.30%	229
Jun 18, 2025	41.53	41.53	41.53	41.53	41.34	-0.29%	76
Jun 17, 2025	41.81	41.81	41.65	41.65	41.46	-0.58%	206
Jun 16, 2025	42.03	42.03	41.83	41.89	41.70	0.71%	1,046
Jun 13, 2025	41.78	41.78	41.60	41.60	41.40	-1.40%	103
Jun 12, 2025	41.99	42.19	41.96	42.19	41.99	0.30%	353
Jun 11, 2025	42.14	42.14	42.06	42.06	41.87	-0.27%	132
Jun 10, 2025	41.95	42.18	41.95	42.18	41.98	1.11%	114
Jun 9, 2025	41.78	41.88	41.70	41.71	41.52	-0.20%	13,379
Jun 6, 2025	41.90	41.90	41.72	41.79	41.60	1.13%	2,953
Jun 5, 2025	41.55	41.55	41.33	41.33	41.13	-0.43%	155
Jun 4, 2025	41.50	41.50	41.50	41.50	41.31	-0.18%	303
Jun 3, 2025	41.35	41.58	41.35	41.58	41.39	0.67%	215
Jun 2, 2025	41.11	41.31	41.03	41.30	41.11	-0.07%	2,294
May 30, 2025	41.33	41.33	41.33	41.33	41.14	0.13%	120
May 29, 2025	41.39	41.39	41.28	41.28	41.09	-0.40%	1,981
May 28, 2025	41.45	41.45	41.45	41.45	41.25	-0.75%	15
May 27, 2025	41.74	41.76	41.74	41.76	41.57	1.48%	200
May 23, 2025	40.97	41.15	40.97	41.15	40.96	-0.47%	1,508
May 22, 2025	41.34	41.34	41.34	41.34	41.15	-0.38%	3
May 21, 2025	41.50	41.50	41.50	41.50	41.31	-1.55%	26
May 20, 2025	42.30	42.30	42.14	42.15	41.96	-0.42%	1,307
May 19, 2025	42.11	42.33	42.11	42.33	42.13	0.09%	1,524
May 16, 2025	42.03	42.29	42.03	42.29	42.10	0.63%	1,770
May 15, 2025	41.94	42.03	41.94	42.03	41.84	0.97%	281
May 14, 2025	41.63	41.63	41.63	41.63	41.43	-0.47%	161
May 13, 2025	41.82	41.82	41.82	41.82	41.63	0.36%	206
May 12, 2025	41.60	41.67	41.29	41.67	41.48	3.38%	2,582
May 9, 2025	40.26	40.37	40.26	40.31	40.12	-0.19%	1,545
May 8, 2025	40.40	40.40	40.38	40.38	40.20	0.54%	127
May 7, 2025	40.11	40.17	40.11	40.17	39.98	0.52%	129
May 6, 2025	39.96	39.96	39.96	39.96	39.78	-0.29%	17
May 5, 2025	40.11	40.11	40.08	40.08	39.89	-0.17%	552
May 2, 2025	40.15	40.15	40.15	40.15	39.96	1.69%	41
May 1, 2025	39.83	39.83	39.48	39.48	39.30	-0.51%	285
Apr 30, 2025	38.80	39.68	38.80	39.68	39.50	0.17%	152

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.