First Trust Bloomberg Shareholder Yield ETF (SHRY)

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	43.97	44.50	43.97	44.28	44.28	0.39%	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
Feb 24, 2026	44.88	44.88	44.88	44.88	44.76	0.92%	12
Feb 23, 2026	44.47	44.47	44.47	44.47	44.35	-0.61%	125
Feb 20, 2026	44.75	44.75	44.75	44.75	44.63	0.34%	251
Feb 19, 2026	44.60	44.60	44.60	44.60	44.48	-0.62%	17
Feb 18, 2026	44.75	44.88	44.75	44.88	44.76	0.67%	618
Feb 17, 2026	44.58	44.58	44.58	44.58	44.46	0.20%	97
Feb 13, 2026	44.49	44.49	44.49	44.49	44.37	0.46%	16
Feb 12, 2026	44.29	44.29	44.29	44.29	44.17	-0.86%	13
Feb 11, 2026	44.67	44.67	44.67	44.67	44.55	0.49%	15
Feb 10, 2026	44.45	44.45	44.45	44.45	44.33	0.68%	53
Feb 9, 2026	44.13	44.15	44.10	44.15	44.03	-0.18%	242
Feb 6, 2026	44.23	44.23	44.23	44.23	44.11	1.24%	11
Feb 5, 2026	43.69	43.69	43.69	43.69	43.57	-0.40%	9
Feb 4, 2026	43.90	43.90	43.87	43.87	43.75	1.34%	127

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.