First Trust Bloomberg Shareholder Yield ETF (SHRY)

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.23	42.23	41.90	41.98	41.98	0.48%	3,078
Dec 4, 2025	41.78	41.78	41.78	41.78	41.78	-0.01%	3
Dec 3, 2025	41.62	41.80	41.62	41.79	41.79	0.76%	228
Dec 2, 2025	41.61	41.61	41.47	41.47	41.47	0.17%	113
Dec 1, 2025	41.63	41.63	41.40	41.40	41.40	-0.34%	530
Nov 28, 2025	41.48	41.55	41.48	41.54	41.54	0.57%	1,699
Nov 26, 2025	41.31	41.31	41.31	41.31	41.31	0.21%	23
Nov 25, 2025	41.08	41.22	41.08	41.22	41.22	0.95%	7,404
Nov 24, 2025	40.93	40.93	40.80	40.83	40.83	-0.28%	376
Nov 21, 2025	40.95	40.95	40.95	40.95	40.95	2.06%	11
Nov 20, 2025	40.45	40.45	40.12	40.12	40.12	-0.84%	404
Nov 19, 2025	40.46	40.46	40.46	40.46	40.46	-0.80%	4
Nov 18, 2025	40.79	40.79	40.79	40.79	40.78	0.08%	46
Nov 17, 2025	41.15	41.15	40.75	40.75	40.75	-1.42%	119
Nov 14, 2025	41.34	41.34	41.34	41.34	41.34	-0.17%	70
Nov 13, 2025	41.74	41.74	41.41	41.41	41.41	-0.69%	114
Nov 12, 2025	41.69	41.70	41.66	41.70	41.70	0.37%	4,386
Nov 11, 2025	41.11	41.54	41.11	41.54	41.54	1.06%	341
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	41.06	-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	42.98	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

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.