First Trust Bloomberg Shareholder Yield ETF (SHRY) Historical Stock Data
40.06 ↑0.63 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHRY is up 0.01% a day on average. There have been 17 days where First Trust Bloomberg Shareholder Yield ETF closed green and 13 days where SHRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 39.69 | 40.06 | ↑$0.37 (0.94%) | 39.69 | 40.06 | 167 |
| 2025-03-13 | 39.44 | 39.44 | ↑$0.00 (0.00%) | 39.44 | 39.44 | 3.37K |
| 2025-03-12 | 39.66 | 39.79 | ↑$0.14 (0.35%) | 39.66 | 39.79 | 3.37K |
| 2025-03-11 | 40.21 | 40.07 | ↓$0.14 (-0.36%) | 40.07 | 40.34 | 1.89K |
| 2025-03-10 | 41.00 | 40.75 | ↓$0.25 (-0.61%) | 40.63 | 41.00 | 1.99K |
| 2025-03-07 | 41.00 | 41.17 | ↑$0.17 (0.41%) | 40.74 | 41.17 | 2.16K |
| 2025-03-06 | 40.56 | 40.72 | ↑$0.16 (0.39%) | 40.44 | 40.72 | 2.86K |
| 2025-03-05 | 40.82 | 40.82 | ↑$0.00 (0.00%) | 40.82 | 40.82 | 93 |
| 2025-03-04 | 40.66 | 40.44 | ↓$0.22 (-0.53%) | 40.44 | 40.83 | 3.33K |
| 2025-03-03 | 41.60 | 41.10 | ↓$0.50 (-1.21%) | 40.96 | 41.60 | 888 |
| 2025-02-28 | 41.01 | 41.32 | ↑$0.32 (0.77%) | 40.84 | 41.32 | 11.67K |
| 2025-02-27 | 41.19 | 40.98 | ↓$0.21 (-0.52%) | 40.98 | 41.19 | 2.76K |
| 2025-02-26 | 41.21 | 40.91 | ↓$0.30 (-0.72%) | 40.86 | 41.21 | 1.06K |
| 2025-02-25 | 41.19 | 41.21 | ↑$0.02 (0.05%) | 41.19 | 41.21 | 777 |
| 2025-02-24 | 41.06 | 41.01 | ↓$0.05 (-0.11%) | 41.01 | 41.15 | 1.20K |
| 2025-02-21 | 41.01 | 41.01 | ↑$0.00 (0.00%) | 41.01 | 41.01 | 471 |
| 2025-02-20 | 41.27 | 41.45 | ↑$0.18 (0.44%) | 41.27 | 41.45 | 426 |
| 2025-02-19 | 41.34 | 41.48 | ↑$0.14 (0.34%) | 41.34 | 41.48 | 5.55K |
| 2025-02-18 | 41.12 | 41.28 | ↑$0.16 (0.39%) | 41.12 | 41.28 | 421 |
| 2025-02-14 | 41.05 | 41.01 | ↓$0.04 (-0.09%) | 41.01 | 41.05 | 255 |
| 2025-02-13 | 40.97 | 41.21 | ↑$0.24 (0.59%) | 40.97 | 41.21 | 266 |
| 2025-02-12 | 40.91 | 40.78 | ↓$0.13 (-0.31%) | 40.78 | 40.93 | 584 |
| 2025-02-11 | 41.13 | 41.11 | ↓$0.02 (-0.05%) | 41.11 | 41.13 | 682 |
| 2025-02-10 | 40.88 | 40.94 | ↑$0.06 (0.16%) | 40.88 | 40.94 | 480 |
| 2025-02-07 | 40.47 | 40.52 | ↑$0.05 (0.12%) | 40.47 | 40.52 | 233 |
| 2025-02-06 | 40.90 | 40.63 | ↓$0.27 (-0.66%) | 40.62 | 40.90 | 1.42K |
| 2025-02-05 | 40.77 | 40.90 | ↑$0.13 (0.31%) | 40.77 | 40.90 | 1.63K |
| 2025-02-04 | 40.73 | 40.66 | ↓$0.07 (-0.17%) | 40.65 | 40.73 | 2.02K |
| 2025-02-03 | 40.31 | 40.67 | ↑$0.36 (0.88%) | 40.29 | 40.75 | 879 |
| 2025-01-31 | 40.99 | 40.81 | ↓$0.18 (-0.44%) | 40.81 | 41.06 | 455 |
Create an account or log in to view more rows.
$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
$SHRY HERE WE GO
$SHRY who here can't stand the CEO?
$SHRY this sell-off is meh.
$SHRY whats the target for Friday close?