First Trust Bloomberg Shareholder Yield ETF (SHRY)

NASDAQ: SHRY · Real-Time Price · USD

43.80

+0.01 (0.01%)

At close: Apr 28, 2026, 4:00 PM EDT

43.80

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

SHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Feb 3, 2026	43.35	43.35	43.15	43.29	43.17	-0.96%	2,681
Feb 2, 2026	43.72	43.72	43.71	43.71	43.59	0.41%	309
Jan 30, 2026	43.27	43.53	43.13	43.53	43.41	0.69%	1,680
Jan 29, 2026	43.23	43.23	43.23	43.23	43.11	0.67%	153
Jan 28, 2026	42.94	42.94	42.94	42.94	42.83	-0.21%	139
Jan 27, 2026	43.03	43.03	43.03	43.03	42.92	-0.64%	60
Jan 26, 2026	43.26	43.31	43.26	43.31	43.19	0.40%	299
Jan 23, 2026	43.01	43.14	43.01	43.14	43.02	-0.08%	963
Jan 22, 2026	43.17	43.17	43.17	43.17	43.06	0.75%	9
Jan 21, 2026	42.85	42.85	42.85	42.85	42.73	1.29%	14
Jan 20, 2026	42.58	42.58	42.30	42.30	42.19	-1.33%	474
Jan 16, 2026	42.87	42.87	42.87	42.87	42.76	-0.63%	15
Jan 15, 2026	43.05	43.15	43.05	43.15	43.03	0.04%	448
Jan 14, 2026	43.15	43.19	43.13	43.13	43.02	1.23%	2,107
Jan 13, 2026	42.64	42.64	42.61	42.61	42.49	-0.50%	659
Jan 12, 2026	42.81	42.82	42.69	42.82	42.71	-0.28%	5,789
Jan 9, 2026	42.92	42.94	42.92	42.94	42.83	0.36%	463
Jan 8, 2026	42.76	42.79	42.76	42.79	42.67	1.54%	352
Jan 7, 2026	42.14	42.14	42.14	42.14	42.03	-1.39%	14
Jan 6, 2026	42.54	42.74	42.54	42.74	42.62	0.45%	135
Jan 5, 2026	42.18	42.65	42.18	42.55	42.43	0.96%	4,503
Jan 2, 2026	42.26	42.26	42.14	42.14	42.03	0.55%	452
Dec 31, 2025	42.27	42.27	41.91	41.91	41.80	-0.65%	622
Dec 30, 2025	42.18	42.18	42.18	42.18	42.07	0.09%	532
Dec 29, 2025	42.09	42.39	42.09	42.14	42.03	-0.13%	2,411
Dec 26, 2025	42.24	42.24	42.20	42.20	42.09	-0.18%	229
Dec 24, 2025	42.27	42.27	42.27	42.27	42.16	0.45%	4
Dec 23, 2025	42.08	42.08	42.08	42.08	41.97	-0.09%	3
Dec 22, 2025	42.12	42.12	42.12	42.12	42.01	0.30%	127
Dec 19, 2025	42.08	42.08	41.99	41.99	41.88	-0.07%	720
Dec 18, 2025	42.02	42.02	42.02	42.02	41.91	-0.45%	4
Dec 17, 2025	42.15	42.21	42.15	42.21	42.10	0.34%	1,791
Dec 16, 2025	42.22	42.22	42.07	42.07	41.96	-0.72%	313
Dec 15, 2025	42.18	42.38	42.18	42.38	42.26	0.19%	1,696
Dec 12, 2025	42.55	42.55	42.27	42.29	42.18	-0.97%	565
Dec 11, 2025	42.71	42.71	42.71	42.71	42.33	0.88%	182
Dec 10, 2025	42.34	42.34	42.34	42.34	41.96	1.72%	34
Dec 9, 2025	41.72	41.72	41.62	41.62	41.25	0.02%	546
Dec 8, 2025	41.66	41.66	41.61	41.61	41.24	-0.69%	196
Dec 5, 2025	42.23	42.23	41.90	41.90	41.53	0.29%	3,078
Dec 4, 2025	41.78	41.78	41.78	41.78	41.41	-0.01%	3
Dec 3, 2025	41.62	41.80	41.62	41.79	41.42	0.76%	228
Dec 2, 2025	41.61	41.61	41.47	41.47	41.10	0.17%	113