First Trust Bloomberg Shareholder Yield ETF (SHRY)

NASDAQ: SHRY · Real-Time Price · USD

43.72

-0.18 (-0.41%)

At close: May 6, 2026, 4:00 PM EDT

43.74

+0.02 (0.05%)

After-hours: May 6, 2026, 4:15 PM EDT

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.78	43.81	43.72	43.72	43.72	-0.41%	1,178
May 5, 2026	43.90	43.90	43.90	43.90	43.90	-0.32%	41
May 4, 2026	44.04	44.04	44.04	44.04	44.04	-1.06%	55
May 1, 2026	44.61	44.61	44.51	44.51	44.51	-0.21%	289
Apr 30, 2026	44.61	44.61	44.61	44.61	44.61	1.49%	109
Apr 29, 2026	43.95	43.95	43.95	43.95	43.95	0.34%	12
Apr 28, 2026	43.80	43.80	43.80	43.80	43.80	0.01%	9
Apr 27, 2026	43.75	43.80	43.75	43.80	43.80	-0.21%	233
Apr 24, 2026	43.89	43.89	43.89	43.89	43.89	-1.91%	10
Apr 23, 2026	44.79	44.79	44.71	44.74	44.74	0.08%	521
Apr 22, 2026	44.71	44.71	44.71	44.71	44.71	0.15%	110
Apr 21, 2026	44.99	44.99	44.64	44.64	44.64	-0.21%	125
Apr 20, 2026	44.74	44.74	44.74	44.74	44.74	0.17%	76
Apr 17, 2026	44.65	44.66	44.64	44.66	44.66	0.36%	398
Apr 16, 2026	43.97	44.50	43.97	44.50	44.50	0.88%	1,747
Apr 15, 2026	44.11	44.11	44.11	44.11	44.11	0.42%	6
Apr 14, 2026	43.93	43.93	43.93	43.93	43.93	-0.30%	43
Apr 13, 2026	44.02	44.06	44.02	44.06	44.06	1.08%	353
Apr 10, 2026	43.69	43.69	43.59	43.59	43.58	-1.09%	297
Apr 9, 2026	44.09	44.09	43.96	44.07	44.06	0.09%	534
Apr 8, 2026	43.92	44.03	43.86	44.03	44.03	1.12%	1,233
Apr 7, 2026	43.52	43.54	43.52	43.54	43.54	-0.37%	8,463
Apr 6, 2026	43.70	43.70	43.70	43.70	43.70	0.49%	200
Apr 2, 2026	43.35	43.49	43.35	43.49	43.49	0.52%	1,101
Apr 1, 2026	43.18	43.26	43.18	43.26	43.26	-0.45%	331
Mar 31, 2026	43.46	43.46	43.46	43.46	43.46	0.52%	442
Mar 30, 2026	43.23	43.23	43.23	43.23	43.23	0.41%	51
Mar 27, 2026	43.08	43.08	43.06	43.06	43.06	-0.88%	2,009
Mar 26, 2026	43.46	43.47	43.44	43.44	43.44	-0.25%	542
Mar 25, 2026	43.55	43.55	43.55	43.55	43.43	0.07%	17
Mar 24, 2026	43.52	43.52	43.52	43.52	43.40	0.08%	116
Mar 23, 2026	43.48	43.48	43.48	43.48	43.37	0.78%	110
Mar 20, 2026	43.15	43.15	43.15	43.15	43.03	-0.13%	106
Mar 19, 2026	43.20	43.20	43.20	43.20	43.08	0.35%	12
Mar 18, 2026	43.20	43.20	43.05	43.05	42.94	-1.60%	138
Mar 17, 2026	43.89	43.89	43.75	43.75	43.64	0.32%	120
Mar 16, 2026	43.72	43.72	43.61	43.61	43.50	0.63%	155
Mar 13, 2026	43.58	43.58	43.34	43.34	43.22	-0.15%	309
Mar 12, 2026	43.41	43.41	43.41	43.41	43.29	-0.88%	6
Mar 11, 2026	43.76	43.79	43.76	43.79	43.68	-0.13%	380
Mar 10, 2026	43.85	43.85	43.85	43.85	43.73	-1.03%	112
Mar 9, 2026	43.98	44.31	43.98	44.31	44.19	-0.69%	263
Mar 6, 2026	44.61	44.61	44.61	44.61	44.49	-0.63%	23
Mar 5, 2026	44.80	44.89	44.80	44.89	44.77	-0.61%	230
Mar 4, 2026	45.17	45.17	45.17	45.17	45.05	0.33%	8
Mar 3, 2026	45.02	45.02	45.02	45.02	44.90	-0.79%	57
Mar 2, 2026	45.38	45.38	45.38	45.38	45.26	0.49%	46
Feb 27, 2026	44.84	45.16	44.84	45.16	45.04	0.27%	282
Feb 26, 2026	45.03	45.03	45.03	45.03	44.91	0.37%	6
Feb 25, 2026	44.87	44.87	44.87	44.87	44.75	-0.03%	15