First Trust Bloomberg Shareholder Yield ETF (SHRY)
NASDAQ: SHRY · Real-Time Price · USD
40.31
-0.07 (-0.18%)
At close: May 9, 2025, 4:00 PM
40.31
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
SHRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 40.26 | 40.37 | 40.26 | 40.31 | 40.31 | -0.19% | 1,545 |
| May 8, 2025 | 40.40 | 40.40 | 40.38 | 40.38 | 40.38 | 0.54% | 127 |
| May 7, 2025 | 40.11 | 40.17 | 40.11 | 40.17 | 40.17 | 0.52% | 129 |
| May 6, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.29% | 17 |
| May 5, 2025 | 40.11 | 40.11 | 40.08 | 40.08 | 40.08 | -0.17% | 552 |
| May 2, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.69% | 41 |
| May 1, 2025 | 39.83 | 39.83 | 39.48 | 39.48 | 39.48 | -0.51% | 285 |
| Apr 30, 2025 | 38.80 | 39.68 | 38.80 | 39.68 | 39.68 | 0.17% | 152 |
| Apr 29, 2025 | 39.63 | 39.63 | 39.61 | 39.61 | 39.61 | 0.31% | 216 |
| Apr 28, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.23% | 171 |
| Apr 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.29% | 90 |
| Apr 24, 2025 | 38.69 | 39.29 | 38.69 | 39.29 | 39.29 | 1.54% | 120 |
| Apr 23, 2025 | 38.86 | 38.86 | 38.69 | 38.69 | 38.69 | 0.61% | 376 |
| Apr 22, 2025 | 37.96 | 38.46 | 37.96 | 38.46 | 38.46 | 2.19% | 475 |
| Apr 21, 2025 | 37.85 | 37.85 | 37.33 | 37.63 | 37.63 | -1.53% | 518 |
| Apr 17, 2025 | 38.36 | 38.39 | 38.22 | 38.22 | 38.22 | 0.89% | 3,757 |
| Apr 16, 2025 | 38.46 | 38.46 | 37.88 | 37.88 | 37.88 | -1.15% | 134 |
| Apr 15, 2025 | 38.44 | 38.44 | 38.32 | 38.32 | 38.32 | -0.22% | 421 |
| Apr 14, 2025 | 38.35 | 38.41 | 38.30 | 38.41 | 38.41 | 1.01% | 597 |
| Apr 11, 2025 | 37.42 | 38.05 | 37.42 | 38.02 | 38.02 | 1.49% | 5,083 |
| Apr 10, 2025 | 38.07 | 38.07 | 37.47 | 37.47 | 37.47 | -2.62% | 1,121 |
| Apr 9, 2025 | 38.35 | 38.47 | 38.35 | 38.47 | 38.47 | 6.82% | 886 |
| Apr 8, 2025 | 36.36 | 36.36 | 36.02 | 36.02 | 36.02 | -1.77% | 251 |
| Apr 7, 2025 | 35.78 | 36.77 | 35.78 | 36.67 | 36.67 | -0.94% | 5,942 |
| Apr 4, 2025 | 37.82 | 37.82 | 37.01 | 37.01 | 37.01 | -6.18% | 2,557 |
| Apr 3, 2025 | 39.70 | 39.84 | 39.45 | 39.45 | 39.45 | -3.44% | 4,296 |
| Apr 2, 2025 | 40.56 | 40.86 | 40.56 | 40.86 | 40.86 | 0.37% | 1,033 |
| Apr 1, 2025 | 40.44 | 40.71 | 40.31 | 40.71 | 40.71 | 0.37% | 300 |
| Mar 31, 2025 | 40.11 | 40.56 | 40.07 | 40.56 | 40.56 | 1.28% | 479 |
| Mar 28, 2025 | 40.24 | 40.24 | 40.05 | 40.05 | 40.05 | -1.37% | 125 |
| Mar 27, 2025 | 40.70 | 40.70 | 40.59 | 40.60 | 40.60 | -0.32% | 292 |
| Mar 26, 2025 | 40.58 | 40.74 | 40.58 | 40.74 | 40.63 | 0.58% | 369 |
| Mar 25, 2025 | 40.45 | 40.50 | 40.45 | 40.50 | 40.40 | -0.33% | 347 |
| Mar 24, 2025 | 40.47 | 40.64 | 40.45 | 40.64 | 40.53 | 1.26% | 1,823 |
| Mar 21, 2025 | 40.05 | 40.13 | 40.05 | 40.13 | 40.03 | -0.57% | 1,658 |
| Mar 20, 2025 | 40.27 | 40.42 | 40.27 | 40.36 | 40.25 | -0.10% | 4,156 |
| Mar 19, 2025 | 40.24 | 40.40 | 40.23 | 40.40 | 40.30 | 0.55% | 320 |
| Mar 18, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.07 | -0.50% | 84 |
| Mar 17, 2025 | 40.00 | 40.38 | 40.00 | 40.38 | 40.28 | 0.78% | 448 |
| Mar 14, 2025 | 39.69 | 40.06 | 39.69 | 40.06 | 39.96 | 1.59% | 167 |
| Mar 13, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.34 | -0.89% | 3,370 |
| Mar 12, 2025 | 39.66 | 39.80 | 39.66 | 39.79 | 39.69 | -0.68% | 3,370 |
| Mar 11, 2025 | 40.21 | 40.34 | 40.07 | 40.07 | 39.96 | -1.68% | 1,053 |
| Mar 10, 2025 | 41.19 | 41.19 | 40.50 | 40.75 | 40.65 | -1.02% | 1,989 |
| Mar 7, 2025 | 40.84 | 41.17 | 40.74 | 41.17 | 41.07 | 1.11% | 2,236 |
| Mar 6, 2025 | 40.70 | 40.72 | 40.44 | 40.72 | 40.61 | -0.26% | 3,972 |
| Mar 5, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.72 | 0.94% | 93 |
| Mar 4, 2025 | 40.66 | 40.86 | 40.44 | 40.44 | 40.34 | -1.59% | 3,451 |
| Mar 3, 2025 | 41.60 | 41.60 | 40.96 | 41.10 | 40.99 | -0.55% | 888 |
| Feb 28, 2025 | 41.01 | 41.32 | 40.81 | 41.32 | 41.22 | 0.85% | 10,927 |