First Trust Bloomberg Shareholder Yield ETF (SHRY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

38.67

+0.09

(+0.23%)

At close: 04:00PM EDT

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2024	38.67	38.67	38.67	38.67	38.67	100
Jun 21, 2024	38.55	38.58	38.52	38.58	38.58	600
Jun 20, 2024	38.50	38.61	38.46	38.57	38.57	1,000
Jun 18, 2024	38.36	38.36	38.36	38.36	38.36	100
Jun 17, 2024	37.91	38.14	37.91	38.14	38.14	900
Jun 14, 2024	37.62	37.68	37.55	37.68	37.68	2,200
Jun 13, 2024	37.84	37.90	37.82	37.90	37.90	1,300
Jun 12, 2024	38.00	38.01	37.94	37.94	37.94	700
Jun 11, 2024	37.86	37.86	37.86	37.86	37.86	100
Jun 10, 2024	37.83	37.99	37.83	37.99	37.99	600
Jun 07, 2024	38.09	38.09	37.92	37.92	37.92	1,200
Jun 06, 2024	37.84	37.94	37.84	37.94	37.94	300
Jun 05, 2024	37.75	37.96	37.75	37.96	37.96	200
Jun 04, 2024	37.76	37.80	37.69	37.80	37.80	300
Jun 03, 2024	38.21	38.21	37.77	37.83	37.83	600
May 31, 2024	38.24	38.24	38.24	38.24	38.24	100
May 30, 2024	38.06	38.27	38.06	38.21	38.21	1,100
May 29, 2024	37.75	37.85	37.75	37.82	37.82	400
May 28, 2024	38.30	38.30	37.99	37.99	37.99	400
May 24, 2024	38.20	38.20	38.18	38.18	38.18	100
May 23, 2024	38.33	38.33	37.97	37.97	37.97	500
May 22, 2024	38.27	38.36	38.27	38.36	38.36	600
May 21, 2024	38.40	38.40	38.40	38.40	38.40	100
May 20, 2024	38.59	38.60	38.41	38.45	38.45	3,100
May 17, 2024	38.41	38.58	38.41	38.57	38.57	700
May 16, 2024	38.43	38.47	38.43	38.47	38.47	200
May 15, 2024	38.40	38.44	38.40	38.44	38.44	2,300
May 14, 2024	38.01	38.07	38.01	38.07	38.07	3,300
May 13, 2024	37.89	37.89	37.89	37.89	37.89	100
May 10, 2024	38.02	38.02	38.02	38.02	38.02	100
May 09, 2024	37.77	37.77	37.77	37.77	37.77	100
May 08, 2024	37.47	37.52	37.47	37.52	37.52	400
May 07, 2024	37.37	37.37	37.37	37.37	37.37	100
May 06, 2024	37.13	37.20	37.13	37.20	37.20	4,000
May 03, 2024	36.72	36.95	36.70	36.92	36.92	4,200
May 02, 2024	36.60	36.74	36.56	36.74	36.74	900
May 01, 2024	36.54	36.59	36.54	36.59	36.59	600
Apr 30, 2024	36.65	36.65	36.65	36.65	36.65	100
Apr 29, 2024	36.95	37.00	36.88	37.00	37.00	2,900
Apr 26, 2024	36.80	36.85	36.80	36.82	36.82	600
Apr 25, 2024	36.83	36.83	36.83	36.83	36.83	100
Apr 24, 2024	36.93	36.93	36.93	36.93	36.93	100
Apr 23, 2024	36.91	37.01	36.79	36.91	36.91	2,000
Apr 22, 2024	36.65	36.73	36.65	36.73	36.73	100
Apr 19, 2024	36.42	36.53	36.42	36.49	36.49	700
Apr 18, 2024	36.31	36.31	36.17	36.24	36.24	2,700
Apr 17, 2024	36.08	36.12	36.03	36.12	36.12	1,400
Apr 16, 2024	36.30	36.30	36.30	36.30	36.30	100
Apr 15, 2024	36.40	36.40	36.40	36.40	36.40	100
Apr 12, 2024	36.94	36.94	36.58	36.58	36.58	200
Apr 11, 2024	37.06	37.06	37.06	37.06	37.06	-
Apr 10, 2024	37.20	37.20	37.20	37.20	37.20	100
Apr 09, 2024	37.49	37.59	37.49	37.59	37.59	100
Apr 08, 2024	37.60	37.60	37.60	37.60	37.60	100
Apr 05, 2024	37.36	37.56	37.36	37.56	37.56	1,100
Apr 04, 2024	37.80	37.80	37.31	37.31	37.31	1,200
Apr 03, 2024	37.64	37.74	37.60	37.64	37.64	13,000
Apr 02, 2024	37.58	37.65	37.58	37.65	37.65	500
Apr 01, 2024	37.95	38.00	37.95	38.00	38.00	800
Mar 28, 2024	38.12	38.22	38.06	38.22	38.22	500
Mar 27, 2024	37.93	37.93	37.93	37.93	37.93	100
Mar 26, 2024	37.57	37.57	37.47	37.47	37.47	400
Mar 25, 2024	37.62	37.62	37.62	37.62	37.62	100
Mar 22, 2024	37.77	37.77	37.74	37.74	37.74	200
Mar 21, 2024	37.78	37.86	37.78	37.86	37.86	1,600
Mar 20, 2024	37.69	37.69	37.69	37.69	37.69	100
Mar 19, 2024	37.15	37.38	37.15	37.38	37.38	1,400
Mar 18, 2024	37.24	37.33	37.20	37.20	37.20	2,700
Mar 15, 2024	37.17	37.17	37.17	37.17	37.17	100
Mar 14, 2024	37.22	37.22	37.22	37.22	37.22	100
Mar 13, 2024	37.53	37.53	37.46	37.46	37.46	300
Mar 12, 2024	37.41	37.41	37.41	37.41	37.41	100
Mar 11, 2024	36.82	37.20	36.82	37.20	37.20	200
Mar 08, 2024	37.13	37.13	36.98	37.00	37.00	4,800
Mar 07, 2024	37.09	37.13	37.05	37.07	37.07	2,700
Mar 06, 2024	36.68	36.81	36.68	36.81	36.81	700
Mar 05, 2024	36.65	36.65	36.53	36.53	36.53	200
Mar 04, 2024	36.95	36.96	36.95	36.96	36.96	500
Mar 01, 2024	36.80	36.80	36.80	36.80	36.80	400
Feb 29, 2024	36.26	36.34	36.26	36.34	36.34	1,000
Feb 28, 2024	36.05	36.14	36.01	36.04	36.04	1,300
Feb 27, 2024	36.10	36.11	36.01	36.11	36.11	900
Feb 26, 2024	36.06	36.06	36.02	36.05	36.05	400
Feb 23, 2024	36.14	36.14	36.12	36.12	36.12	100
Feb 22, 2024	35.72	36.03	35.72	36.03	36.03	600
Feb 21, 2024	35.32	35.49	35.32	35.49	35.49	100
Feb 20, 2024	35.31	35.37	35.25	35.37	35.37	2,400
Feb 16, 2024	35.67	35.74	35.46	35.51	35.51	900
Feb 15, 2024	35.60	35.61	35.60	35.61	35.61	100
Feb 14, 2024	35.05	35.32	35.05	35.32	35.32	1,400
Feb 13, 2024	34.68	34.94	34.68	34.94	34.94	4,100
Feb 12, 2024	35.54	35.54	35.54	35.54	35.54	200
Feb 09, 2024	35.34	35.38	35.31	35.38	35.38	5,600
Feb 08, 2024	35.11	35.21	35.11	35.21	35.21	600
Feb 07, 2024	35.04	35.04	35.04	35.04	35.04	100
Feb 06, 2024	34.82	34.86	34.77	34.86	34.86	600
Feb 05, 2024	34.76	34.76	34.76	34.76	34.76	100
Feb 02, 2024	34.70	34.94	34.70	34.94	34.94	1,500
Feb 01, 2024	34.68	34.87	34.68	34.87	34.87	200
Jan 31, 2024	34.85	34.85	34.54	34.54	34.54	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,848.59+293.73(+1.36%)

S&P 5005,447.87-16.75(-0.31%)

DOW39,411.21+260.91(+0.67%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL81.61-0.02(-0.02%)

Bitcoin CAD83,380.31-1,698.07(-2.00%)

First Trust Bloomberg Shareholder Yield ETF (SHRY)

S&P/TSX
21,848.59
+293.73(+1.36%)

S&P 500
5,447.87
-16.75(-0.31%)

DOW
39,411.21
+260.91(+0.67%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
81.61
-0.02(-0.02%)

Bitcoin CAD
83,380.31
-1,698.07(-2.00%)