First Trust Bloomberg Shareholder Yield ETF (SHRY)

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	42.60	42.60	42.41	42.45	42.45	0.22%	3,710
Sep 16, 2025	42.31	42.35	42.31	42.35	42.35	0.01%	520
Sep 15, 2025	42.33	42.37	42.33	42.35	42.35	-0.74%	1,143
Sep 12, 2025	42.66	42.66	42.66	42.66	42.66	-0.56%	16
Sep 11, 2025	42.79	42.90	42.79	42.90	42.90	1.31%	2,020
Sep 10, 2025	42.35	42.35	42.35	42.35	42.35	-0.47%	4
Sep 9, 2025	42.53	42.57	42.53	42.54	42.54	-0.16%	368
Sep 8, 2025	42.61	42.61	42.61	42.61	42.61	-	154
Sep 5, 2025	42.48	42.61	42.48	42.61	42.61	-	232
Sep 4, 2025	42.41	42.61	42.41	42.61	42.61	0.60%	354
Sep 3, 2025	42.36	42.36	42.36	42.36	42.36	-0.38%	58
Sep 2, 2025	42.38	42.52	42.35	42.52	42.52	-0.55%	1,122
Aug 29, 2025	42.61	42.75	42.61	42.75	42.75	0.24%	534
Aug 28, 2025	42.55	42.65	42.55	42.65	42.65	-0.03%	333
Aug 27, 2025	42.57	42.66	42.57	42.66	42.66	0.19%	354
Aug 26, 2025	42.58	42.63	42.47	42.58	42.58	-0.23%	955
Aug 25, 2025	42.90	42.90	42.64	42.68	42.68	-0.87%	756
Aug 22, 2025	43.25	43.25	43.05	43.05	43.05	1.10%	106
Aug 21, 2025	42.65	42.65	42.51	42.58	42.58	-0.19%	992
Aug 20, 2025	42.66	42.66	42.66	42.66	42.66	0.19%	121
Aug 19, 2025	42.63	42.67	42.58	42.58	42.58	0.55%	705
Aug 18, 2025	42.50	42.50	42.35	42.35	42.35	-0.27%	104
Aug 15, 2025	42.65	42.65	42.46	42.46	42.46	-0.34%	2,549
Aug 14, 2025	42.43	42.61	42.43	42.61	42.61	-0.35%	2,189
Aug 13, 2025	42.60	42.76	42.60	42.76	42.76	1.64%	1,063
Aug 12, 2025	42.07	42.07	42.07	42.07	42.07	0.80%	49
Aug 11, 2025	41.87	41.87	41.61	41.74	41.74	-0.15%	311
Aug 8, 2025	41.76	41.80	41.76	41.80	41.80	0.47%	3,401
Aug 7, 2025	41.61	41.61	41.61	41.61	41.61	-0.65%	3
Aug 6, 2025	41.88	41.88	41.88	41.88	41.88	0.28%	6
Aug 5, 2025	41.76	41.76	41.76	41.76	41.76	0.16%	6
Aug 4, 2025	41.69	41.69	41.69	41.69	41.69	1.05%	126
Aug 1, 2025	41.22	41.26	41.20	41.26	41.26	-0.31%	457
Jul 31, 2025	41.58	41.68	41.23	41.39	41.39	-1.13%	2,112
Jul 30, 2025	42.18	42.18	41.86	41.86	41.86	-0.91%	400
Jul 29, 2025	42.27	42.27	42.22	42.24	42.24	-0.17%	539
Jul 28, 2025	42.40	42.44	42.31	42.32	42.32	-0.38%	1,352
Jul 25, 2025	42.48	42.48	42.48	42.48	42.48	-0.71%	13
Jul 24, 2025	42.86	42.91	42.71	42.78	42.78	-0.28%	3,402
Jul 23, 2025	42.82	42.90	42.82	42.90	42.90	0.30%	1,617
Jul 22, 2025	42.77	42.77	42.77	42.77	42.77	0.90%	15
Jul 21, 2025	42.51	42.58	42.39	42.39	42.39	0.09%	2,095
Jul 18, 2025	42.64	42.64	42.35	42.35	42.35	-0.22%	1,381
Jul 17, 2025	42.45	42.45	42.45	42.45	42.45	0.61%	17
Jul 16, 2025	41.92	42.19	41.91	42.19	42.19	-0.12%	13,030
Jul 15, 2025	42.50	42.50	42.24	42.24	42.24	-1.08%	1,178
Jul 14, 2025	42.61	42.70	42.60	42.70	42.70	-0.12%	6,604
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

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.