First Trust Bloomberg Shareholder Yield ETF (SHRY)

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	42.65	42.65	42.46	42.46	42.46	-0.34%	2,549
Aug 14, 2025	42.43	42.61	42.43	42.61	42.61	-0.35%	2,189
Aug 13, 2025	42.60	42.76	42.60	42.76	42.76	1.64%	1,063
Aug 12, 2025	42.07	42.07	42.07	42.07	42.07	0.80%	49
Aug 11, 2025	41.87	41.87	41.61	41.74	41.74	-0.15%	311
Aug 8, 2025	41.76	41.80	41.76	41.80	41.80	0.47%	3,401
Aug 7, 2025	41.61	41.61	41.61	41.61	41.61	-0.65%	3
Aug 6, 2025	41.88	41.88	41.88	41.88	41.88	0.28%	6
Aug 5, 2025	41.76	41.76	41.76	41.76	41.76	0.16%	6
Aug 4, 2025	41.69	41.69	41.69	41.69	41.69	1.05%	126
Aug 1, 2025	41.22	41.26	41.20	41.26	41.26	-0.31%	457
Jul 31, 2025	41.58	41.68	41.23	41.39	41.39	-1.13%	2,112
Jul 30, 2025	42.18	42.18	41.86	41.86	41.86	-0.91%	400
Jul 29, 2025	42.27	42.27	42.22	42.24	42.24	-0.17%	539
Jul 28, 2025	42.40	42.44	42.31	42.32	42.32	-0.38%	1,352
Jul 25, 2025	42.48	42.48	42.48	42.48	42.48	-0.71%	13
Jul 24, 2025	42.86	42.91	42.71	42.78	42.78	-0.28%	3,402
Jul 23, 2025	42.82	42.90	42.82	42.90	42.90	0.30%	1,617
Jul 22, 2025	42.77	42.77	42.77	42.77	42.77	0.90%	15
Jul 21, 2025	42.51	42.58	42.39	42.39	42.39	0.09%	2,095
Jul 18, 2025	42.64	42.64	42.35	42.35	42.35	-0.22%	1,381
Jul 17, 2025	42.45	42.45	42.45	42.45	42.45	0.61%	17
Jul 16, 2025	41.92	42.19	41.91	42.19	42.19	-0.12%	13,030
Jul 15, 2025	42.50	42.50	42.24	42.24	42.24	-1.08%	1,178
Jul 14, 2025	42.61	42.70	42.60	42.70	42.70	-0.12%	6,604
Jul 11, 2025	42.81	42.81	42.71	42.75	42.75	-0.40%	9,459
Jul 10, 2025	43.06	43.06	42.92	42.92	42.92	0.22%	597
Jul 9, 2025	42.82	42.82	42.82	42.82	42.82	-0.46%	43
Jul 8, 2025	42.87	43.03	42.87	43.02	43.02	0.47%	885
Jul 7, 2025	43.18	43.18	42.80	42.82	42.82	-0.89%	864
Jul 3, 2025	43.20	43.20	43.20	43.20	43.20	0.19%	53
Jul 2, 2025	42.91	43.12	42.91	43.12	43.12	0.37%	574
Jul 1, 2025	42.96	42.96	42.96	42.96	42.96	1.19%	142
Jun 30, 2025	42.41	42.46	42.23	42.46	42.46	0.48%	700
Jun 27, 2025	42.25	42.25	42.25	42.25	42.25	0.58%	91
Jun 26, 2025	42.01	42.01	41.96	42.01	42.01	0.12%	1,218
Jun 25, 2025	41.91	41.96	41.91	41.96	41.77	-0.40%	243
Jun 24, 2025	42.11	42.13	42.11	42.13	41.94	0.78%	700
Jun 23, 2025	41.53	41.80	41.39	41.80	41.61	0.96%	422
Jun 20, 2025	41.52	41.52	41.35	41.41	41.22	-0.30%	229
Jun 18, 2025	41.53	41.53	41.53	41.53	41.34	-0.29%	76
Jun 17, 2025	41.81	41.81	41.65	41.65	41.46	-0.58%	206
Jun 16, 2025	42.03	42.03	41.83	41.89	41.70	0.71%	1,046
Jun 13, 2025	41.78	41.78	41.60	41.60	41.40	-1.40%	103
Jun 12, 2025	41.99	42.19	41.96	42.19	41.99	0.30%	353
Jun 11, 2025	42.14	42.14	42.06	42.06	41.87	-0.27%	132
Jun 10, 2025	41.95	42.18	41.95	42.18	41.98	1.11%	114
Jun 9, 2025	41.78	41.88	41.70	41.71	41.52	-0.20%	13,379
Jun 6, 2025	41.90	41.90	41.72	41.79	41.60	1.13%	2,953
Jun 5, 2025	41.55	41.55	41.33	41.33	41.13	-0.43%	155

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.