First Trust Bloomberg Shareholder Yield ETF (SHRY)

NASDAQ: SHRY · Real-Time Price · USD

47.80

-0.11 (-0.24%)

At close: Oct 26, 2026, 4:00 PM EDT

47.87

+0.07 (0.15%)

After-hours: Oct 26, 2026, 4:15 PM EDT

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	47.82	47.90	47.65	47.80	47.80	-0.24%	5,026
Oct 23, 2026	47.91	47.91	47.91	47.91	47.91	-1.20%	27
Oct 22, 2026	48.50	48.50	48.50	48.50	48.50	2.14%	4
Oct 21, 2026	47.52	47.52	47.48	47.48	47.48	-0.41%	228
Oct 20, 2026	47.75	47.75	47.67	47.67	47.67	1.14%	325
Oct 19, 2026	47.06	47.14	47.06	47.14	47.14	-0.54%	362
Oct 16, 2026	47.22	47.39	47.22	47.39	47.39	0.44%	1,579
Oct 15, 2026	47.19	47.19	47.19	47.19	47.19	1.57%	21
Oct 14, 2026	46.46	46.46	46.46	46.46	46.45	0.63%	50
Oct 13, 2026	46.11	46.16	46.11	46.16	46.16	0.64%	261
Oct 12, 2026	45.87	45.87	45.87	45.87	45.87	0.79%	91
Oct 9, 2026	45.51	45.51	45.51	45.51	45.51	-1.09%	5
Oct 8, 2026	45.77	46.01	45.77	46.01	46.01	2.04%	219
Oct 7, 2026	45.09	45.09	45.09	45.09	45.09	-0.20%	70
Oct 6, 2026	45.20	45.20	45.18	45.18	45.18	0.32%	208
Oct 5, 2026	44.91	45.04	44.91	45.04	45.04	0.60%	233
Oct 2, 2026	44.77	44.77	44.77	44.77	44.77	-0.39%	26
Oct 1, 2026	44.95	44.95	44.95	44.95	44.95	1.14%	50
Sep 30, 2026	44.75	44.75	44.44	44.44	44.44	-0.25%	253
Sep 29, 2026	44.41	44.56	44.41	44.56	44.56	-0.56%	180
Sep 28, 2026	44.81	44.81	44.81	44.81	44.81	-0.47%	50
Sep 25, 2026	44.98	45.10	44.98	45.02	45.02	0.59%	676
Sep 24, 2026	45.21	45.21	44.76	44.76	44.76	-0.96%	413
Sep 23, 2026	45.35	45.35	45.35	45.35	45.19	-0.42%	108
Sep 22, 2026	45.54	45.54	45.54	45.54	45.38	-1.19%	16
Sep 21, 2026	46.14	46.18	46.09	46.09	45.93	-0.42%	289
Sep 18, 2026	46.39	46.39	46.28	46.28	46.12	-1.09%	1,780
Sep 17, 2026	46.79	46.79	46.79	46.79	46.63	0.07%	33
Sep 16, 2026	46.76	46.76	46.76	46.76	46.60	-1.23%	27
Sep 15, 2026	47.35	47.35	47.35	47.35	47.18	-0.58%	17
Sep 14, 2026	47.55	47.62	47.55	47.62	47.45	0.64%	226
Sep 11, 2026	47.31	47.31	47.31	47.31	47.15	1.36%	30
Sep 10, 2026	46.68	46.68	46.68	46.68	46.51	0.21%	19
Sep 9, 2026	46.67	46.67	46.58	46.58	46.42	-0.76%	347
Sep 8, 2026	46.94	46.94	46.94	46.94	46.77	-1.73%	17
Sep 4, 2026	47.76	47.76	47.76	47.76	47.59	-1.02%	117
Sep 3, 2026	47.99	48.25	47.99	48.25	48.08	0.76%	1,773
Sep 2, 2026	47.89	47.89	47.89	47.89	47.72	0.21%	31
Sep 1, 2026	47.88	47.88	47.79	47.79	47.62	-0.55%	190
Aug 31, 2026	48.18	48.18	48.05	48.05	47.88	-0.32%	240
Aug 28, 2026	48.06	48.20	48.06	48.20	48.03	0.97%	1,378
Aug 27, 2026	47.57	47.74	47.57	47.74	47.57	-0.71%	159
Aug 26, 2026	48.08	48.08	48.08	48.08	47.91	0.36%	17
Aug 25, 2026	47.91	47.91	47.91	47.91	47.74	-0.22%	41
Aug 24, 2026	48.01	48.01	48.01	48.01	47.84	0.62%	163
Aug 21, 2026	47.42	47.72	47.42	47.72	47.55	1.03%	403
Aug 20, 2026	47.23	47.23	47.23	47.23	47.07	-0.73%	13
Aug 19, 2026	47.58	47.58	47.58	47.58	47.41	0.56%	17
Aug 18, 2026	47.32	47.32	47.32	47.32	47.15	1.06%	17
Aug 17, 2026	47.04	47.04	46.82	46.82	46.65	-1.82%	531