First Trust Bloomberg Shareholder Yield ETF (SHRY) Historical Stock Data
42.20 ↓0.08 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHRY is down -0.15% a day on average. There have been 16 days where First Trust Bloomberg Shareholder Yield ETF closed green and 14 days where SHRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 42.23 | 42.20 | ↓$0.03 (-0.08%) | 42.20 | 42.23 | 104 |
| 2025-12-24 | 42.27 | 42.27 | ↑$0.00 (0.00%) | 42.27 | 42.27 | 4 |
| 2025-12-23 | 42.08 | 42.08 | ↑$0.00 (0.00%) | 42.08 | 42.08 | 1 |
| 2025-12-22 | 42.12 | 42.12 | ↑$0.00 (0.00%) | 42.12 | 42.12 | 125 |
| 2025-12-19 | 42.08 | 41.99 | ↓$0.09 (-0.21%) | 41.99 | 42.08 | 470 |
| 2025-12-18 | 42.02 | 42.02 | ↑$0.00 (0.00%) | 42.02 | 42.02 | 3 |
| 2025-12-17 | 42.15 | 42.21 | ↑$0.06 (0.15%) | 42.15 | 42.21 | 341 |
| 2025-12-16 | 42.22 | 42.07 | ↓$0.15 (-0.36%) | 42.07 | 42.22 | 313 |
| 2025-12-15 | 42.18 | 42.37 | ↑$0.19 (0.46%) | 42.18 | 42.37 | 1.69K |
| 2025-12-12 | 42.55 | 42.29 | ↓$0.25 (-0.59%) | 42.27 | 42.55 | 544 |
| 2025-12-11 | 42.71 | 42.71 | ↓$0.00 (0.00%) | 42.71 | 42.71 | 178 |
| 2025-12-10 | 42.34 | 42.34 | ↑$0.00 (0.00%) | 42.34 | 42.34 | 32 |
| 2025-12-09 | 41.72 | 41.62 | ↓$0.10 (-0.24%) | 41.62 | 41.72 | 519 |
| 2025-12-08 | 41.66 | 41.61 | ↓$0.05 (-0.12%) | 41.61 | 41.66 | 194 |
| 2025-12-05 | 42.23 | 41.90 | ↓$0.33 (-0.78%) | 41.90 | 42.23 | 1.98K |
| 2025-12-04 | 41.78 | 41.78 | ↑$0.00 (0.00%) | 41.78 | 41.78 | 1 |
| 2025-12-03 | 41.62 | 41.79 | ↑$0.17 (0.40%) | 41.62 | 41.79 | 105 |
| 2025-12-02 | 41.61 | 41.47 | ↓$0.14 (-0.34%) | 41.47 | 41.61 | 111 |
| 2025-12-01 | 41.63 | 41.40 | ↓$0.23 (-0.56%) | 41.40 | 41.63 | 430 |
| 2025-11-28 | 41.50 | 41.54 | ↑$0.04 (0.11%) | 41.50 | 41.55 | 1.70K |
| 2025-11-26 | 41.31 | 41.31 | ↑$0.00 (0.00%) | 41.31 | 41.31 | 21 |
| 2025-11-25 | 41.08 | 41.22 | ↑$0.14 (0.34%) | 41.08 | 41.22 | 6.30K |
| 2025-11-24 | 40.93 | 40.83 | ↓$0.10 (-0.24%) | 40.80 | 40.93 | 231 |
| 2025-11-21 | 40.95 | 40.95 | ↑$0.00 (0.00%) | 40.95 | 40.95 | 4 |
| 2025-11-20 | 40.44 | 40.12 | ↓$0.32 (-0.80%) | 40.12 | 40.44 | 366 |
| 2025-11-19 | 40.46 | 40.46 | ↑$0.00 (0.00%) | 40.46 | 40.46 | 2 |
| 2025-11-18 | 40.78 | 40.78 | ↑$0.00 (0.00%) | 40.78 | 40.78 | 4 |
| 2025-11-17 | 41.15 | 40.75 | ↓$0.40 (-0.97%) | 40.75 | 41.15 | 115 |
| 2025-11-14 | 41.34 | 41.34 | ↑$0.00 (0.00%) | 41.34 | 41.34 | 3 |
| 2025-11-13 | 41.74 | 41.41 | ↓$0.33 (-0.79%) | 41.41 | 41.74 | 104 |
Create an account or log in to view more rows.
$SHRY Buy the dip
$SHRY fake wall lets break it
$SHRY buying time
added
$SHRY This stock is the golden ticket.
$SHRY Many many bears
$SHRY I still don’t wanna buy it
$SHRY what time we going green?
$SHRY buy the dip.
$SHRY my put options are fine
$SHRY overvalued