First Trust Bloomberg Shareholder Yield ETF (SHRY)

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	41.11	41.11	41.11	41.11	41.11	-0.14%	8
Nov 7, 2025	41.13	41.17	41.13	41.17	41.17	0.70%	1,010
Nov 6, 2025	40.87	40.88	40.87	40.88	40.88	-0.95%	126
Nov 5, 2025	41.35	41.35	41.27	41.27	41.27	0.84%	206
Nov 4, 2025	40.73	40.93	40.73	40.93	40.93	-0.33%	2,383
Nov 3, 2025	41.11	41.11	40.87	41.07	41.07	-1.33%	306
Oct 31, 2025	41.55	41.62	41.55	41.62	41.62	0.39%	823
Oct 30, 2025	41.73	41.73	41.46	41.46	41.46	-0.91%	419
Oct 29, 2025	41.84	41.84	41.84	41.84	41.84	-2.17%	67
Oct 28, 2025	42.95	42.95	42.77	42.77	42.77	-0.25%	1,511
Oct 27, 2025	42.87	42.87	42.87	42.87	42.87	0.75%	32
Oct 24, 2025	42.55	42.55	42.55	42.55	42.55	-0.25%	74
Oct 23, 2025	42.55	42.66	42.55	42.66	42.66	0.39%	231
Oct 22, 2025	42.59	42.59	42.49	42.49	42.49	-0.26%	247
Oct 21, 2025	42.45	42.60	42.45	42.60	42.60	0.52%	441
Oct 20, 2025	42.30	42.38	42.30	42.38	42.38	0.79%	297
Oct 17, 2025	41.79	42.05	41.79	42.05	42.05	0.85%	524
Oct 16, 2025	42.11	42.11	41.69	41.69	41.69	-1.27%	192
Oct 15, 2025	42.53	42.53	42.21	42.23	42.23	-0.44%	652
Oct 14, 2025	42.34	42.42	42.34	42.42	42.42	0.73%	265
Oct 13, 2025	42.10	42.11	42.10	42.11	42.11	0.48%	164
Oct 10, 2025	42.08	42.08	41.91	41.91	41.91	-1.67%	667
Oct 9, 2025	42.62	42.62	42.62	42.62	42.62	-0.72%	154
Oct 8, 2025	43.03	43.03	42.86	42.93	42.93	-0.28%	504
Oct 7, 2025	43.01	43.05	43.01	43.05	43.05	-0.42%	252
Oct 6, 2025	43.23	43.23	43.23	43.23	43.23	0.15%	3
Oct 3, 2025	43.17	43.17	43.17	43.17	43.17	0.24%	5
Oct 2, 2025	43.07	43.07	43.07	43.07	43.07	0.19%	58
Oct 1, 2025	42.99	42.99	42.99	42.99	42.99	0.16%	310
Sep 30, 2025	42.88	42.92	42.76	42.92	42.92	0.20%	2,494
Sep 29, 2025	42.78	42.83	42.78	42.83	42.83	0.12%	293
Sep 26, 2025	42.69	42.78	42.66	42.78	42.78	0.89%	2,134
Sep 25, 2025	42.37	42.41	42.37	42.41	42.41	-0.84%	295
Sep 24, 2025	42.81	42.81	42.77	42.77	42.60	0.30%	1,251
Sep 23, 2025	42.76	42.76	42.61	42.64	42.47	0.22%	745
Sep 22, 2025	42.40	42.54	42.40	42.54	42.38	0.11%	1,771
Sep 19, 2025	42.43	42.50	42.43	42.49	42.33	-0.05%	1,825
Sep 18, 2025	42.51	42.51	42.51	42.51	42.35	0.16%	70
Sep 17, 2025	42.60	42.60	42.41	42.45	42.29	0.22%	3,710
Sep 16, 2025	42.31	42.35	42.31	42.35	42.19	0.01%	520
Sep 15, 2025	42.33	42.37	42.33	42.35	42.19	-0.74%	1,143
Sep 12, 2025	42.66	42.66	42.66	42.66	42.50	-0.56%	16
Sep 11, 2025	42.79	42.90	42.79	42.90	42.74	1.31%	2,020
Sep 10, 2025	42.35	42.35	42.35	42.35	42.19	-0.47%	4
Sep 9, 2025	42.53	42.57	42.53	42.54	42.38	-0.16%	368
Sep 8, 2025	42.61	42.61	42.61	42.61	42.45	-	154
Sep 5, 2025	42.48	42.61	42.48	42.61	42.45	-	232
Sep 4, 2025	42.41	42.61	42.41	42.61	42.45	0.60%	354
Sep 3, 2025	42.36	42.36	42.36	42.36	42.20	-0.38%	58
Sep 2, 2025	42.38	42.52	42.35	42.52	42.36	-0.55%	1,122

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.