First Trust Bloomberg Shareholder Yield ETF (SHRY)
NASDAQ: SHRY · Real-Time Price · USD
40.05
-0.56 (-1.37%)
At close: Mar 28, 2025, 4:00 PM
40.14
+0.09 (0.23%)
After-hours: Mar 28, 2025, 4:27 PM EDT
SHRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 41.19 | 41.21 | 40.98 | 40.98 | 40.87 | 0.15% | 2,757 |
| Feb 26, 2025 | 41.23 | 41.23 | 40.86 | 40.91 | 40.81 | -0.72% | 956 |
| Feb 25, 2025 | 41.15 | 41.21 | 41.15 | 41.21 | 41.11 | 0.48% | 777 |
| Feb 24, 2025 | 41.06 | 41.20 | 41.01 | 41.01 | 40.91 | - | 1,202 |
| Feb 21, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 40.91 | -1.06% | 526 |
| Feb 20, 2025 | 41.28 | 41.45 | 41.27 | 41.45 | 41.35 | -0.07% | 326 |
| Feb 19, 2025 | 41.34 | 41.48 | 41.34 | 41.48 | 41.38 | 0.49% | 5,421 |
| Feb 18, 2025 | 41.12 | 41.28 | 41.12 | 41.28 | 41.18 | 0.66% | 421 |
| Feb 14, 2025 | 41.05 | 41.05 | 41.01 | 41.01 | 40.91 | -0.49% | 255 |
| Feb 13, 2025 | 40.97 | 41.21 | 40.97 | 41.21 | 41.11 | 1.06% | 366 |
| Feb 12, 2025 | 40.91 | 40.93 | 40.78 | 40.78 | 40.68 | -0.80% | 584 |
| Feb 11, 2025 | 41.00 | 41.13 | 41.00 | 41.11 | 41.01 | 0.41% | 442 |
| Feb 10, 2025 | 40.88 | 40.94 | 40.88 | 40.94 | 40.84 | 1.05% | 480 |
| Feb 7, 2025 | 40.57 | 40.57 | 40.47 | 40.52 | 40.42 | -0.27% | 233 |
| Feb 6, 2025 | 40.90 | 40.90 | 40.54 | 40.63 | 40.53 | -0.66% | 1,423 |
| Feb 5, 2025 | 40.77 | 40.90 | 40.77 | 40.90 | 40.79 | 0.59% | 1,630 |
| Feb 4, 2025 | 40.73 | 40.73 | 40.65 | 40.66 | 40.56 | -0.01% | 1,903 |
| Feb 3, 2025 | 40.31 | 40.75 | 40.16 | 40.67 | 40.56 | -0.35% | 879 |
| Jan 31, 2025 | 40.99 | 41.06 | 40.81 | 40.81 | 40.71 | -0.40% | 455 |
| Jan 30, 2025 | 40.89 | 40.97 | 40.86 | 40.97 | 40.87 | -0.49% | 480 |
| Jan 29, 2025 | 41.16 | 41.17 | 41.16 | 41.17 | 41.07 | 0.06% | 2,020 |
| Jan 28, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.04 | -0.76% | 99 |
| Jan 27, 2025 | 40.96 | 41.46 | 40.96 | 41.46 | 41.36 | 0.66% | 2,330 |
| Jan 24, 2025 | 41.18 | 41.21 | 41.14 | 41.19 | 41.09 | -0.33% | 1,704 |
| Jan 23, 2025 | 41.10 | 41.33 | 41.10 | 41.33 | 41.22 | 0.68% | 14,226 |
| Jan 22, 2025 | 41.19 | 41.19 | 41.05 | 41.05 | 40.94 | 0.06% | 205 |
| Jan 21, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.92 | 0.47% | 1,013 |
| Jan 17, 2025 | 40.95 | 40.95 | 40.83 | 40.84 | 40.73 | 0.51% | 1,205 |
| Jan 16, 2025 | 40.21 | 40.63 | 40.21 | 40.63 | 40.52 | 0.90% | 1,500 |