First Trust Bloomberg Shareholder Yield ETF (SHRY)

NASDAQ: SHRY · Real-Time Price · USD

41.90

+0.12 (0.29%)

At close: Dec 5, 2025, 4:00 PM EST

41.90

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

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
Sep 25, 2025	42.37	42.41	42.37	42.41	42.41	-0.84%	295
Sep 24, 2025	42.81	42.81	42.77	42.77	42.60	0.30%	1,251
Sep 23, 2025	42.76	42.76	42.61	42.64	42.47	0.22%	745
Sep 22, 2025	42.40	42.54	42.40	42.54	42.38	0.11%	1,771
Sep 19, 2025	42.43	42.50	42.43	42.49	42.33	-0.05%	1,825
Sep 18, 2025	42.51	42.51	42.51	42.51	42.35	0.16%	70
Sep 17, 2025	42.60	42.60	42.41	42.45	42.29	0.22%	3,710
Sep 16, 2025	42.31	42.35	42.31	42.35	42.19	0.01%	520
Sep 15, 2025	42.33	42.37	42.33	42.35	42.19	-0.74%	1,143
Sep 12, 2025	42.66	42.66	42.66	42.66	42.50	-0.56%	16
Sep 11, 2025	42.79	42.90	42.79	42.90	42.74	1.31%	2,020
Sep 10, 2025	42.35	42.35	42.35	42.35	42.19	-0.47%	4
Sep 9, 2025	42.53	42.57	42.53	42.54	42.38	-0.16%	368
Sep 8, 2025	42.61	42.61	42.61	42.61	42.45	-	154
Sep 5, 2025	42.48	42.61	42.48	42.61	42.45	-	232
Sep 4, 2025	42.41	42.61	42.41	42.61	42.45	0.60%	354
Sep 3, 2025	42.36	42.36	42.36	42.36	42.20	-0.38%	58
Sep 2, 2025	42.38	42.52	42.35	42.52	42.36	-0.55%	1,122
Aug 29, 2025	42.61	42.75	42.61	42.75	42.59	0.24%	534
Aug 28, 2025	42.55	42.65	42.55	42.65	42.49	-0.03%	333
Aug 27, 2025	42.57	42.66	42.57	42.66	42.50	0.19%	354
Aug 26, 2025	42.58	42.63	42.47	42.58	42.42	-0.23%	955
Aug 25, 2025	42.90	42.90	42.64	42.68	42.52	-0.87%	756
Aug 22, 2025	43.25	43.25	43.05	43.05	42.89	1.10%	106
Aug 21, 2025	42.65	42.65	42.51	42.58	42.42	-0.19%	992
Aug 20, 2025	42.66	42.66	42.66	42.66	42.50	0.19%	121
Aug 19, 2025	42.63	42.67	42.58	42.58	42.42	0.55%	705
Aug 18, 2025	42.50	42.50	42.35	42.35	42.19	-0.27%	104
Aug 15, 2025	42.65	42.65	42.46	42.46	42.30	-0.34%	2,549
Aug 14, 2025	42.43	42.61	42.43	42.61	42.45	-0.35%	2,189
Aug 13, 2025	42.60	42.76	42.60	42.76	42.60	1.64%	1,063
Aug 12, 2025	42.07	42.07	42.07	42.07	41.91	0.80%	49
Aug 11, 2025	41.87	41.87	41.61	41.74	41.58	-0.15%	311
Aug 8, 2025	41.76	41.80	41.76	41.80	41.64	0.47%	3,401
Aug 7, 2025	41.61	41.61	41.61	41.61	41.45	-0.65%	3
Aug 6, 2025	41.88	41.88	41.88	41.88	41.72	0.28%	6
Aug 5, 2025	41.76	41.76	41.76	41.76	41.60	0.16%	6
Aug 4, 2025	41.69	41.69	41.69	41.69	41.54	1.05%	126
Aug 1, 2025	41.22	41.26	41.20	41.26	41.10	-0.31%	457
Jul 31, 2025	41.58	41.68	41.23	41.39	41.23	-1.13%	2,112
Jul 30, 2025	42.18	42.18	41.86	41.86	41.70	-0.91%	400
Jul 29, 2025	42.27	42.27	42.22	42.24	42.08	-0.17%	539
Jul 28, 2025	42.40	42.44	42.31	42.32	42.16	-0.38%	1,352
Jul 25, 2025	42.48	42.48	42.48	42.48	42.32	-0.71%	13
Jul 24, 2025	42.86	42.91	42.71	42.78	42.62	-0.28%	3,402
Jul 23, 2025	42.82	42.90	42.82	42.90	42.74	0.30%	1,617
Jul 22, 2025	42.77	42.77	42.77	42.77	42.61	0.90%	15
Jul 21, 2025	42.51	42.58	42.39	42.39	42.23	0.09%	2,095
Jul 18, 2025	42.64	42.64	42.35	42.35	42.19	-0.22%	1,381
Jul 17, 2025	42.45	42.45	42.45	42.45	42.29	0.61%	17