First Trust Bloomberg Shareholder Yield ETF

SHRY
🏛️ usa →
42.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.69 42.78 42.66 42.78 0.0M
2025-09-25 42.37 42.41 42.37 42.41 0.0M
2025-09-24 42.81 42.81 42.77 42.77 0.0M
2025-09-23 42.76 42.76 42.61 42.64 0.0M
2025-09-22 42.40 42.54 42.40 42.54 0.0M
2025-09-19 42.43 42.50 42.43 42.49 0.0M
2025-09-18 42.51 42.51 42.51 42.51 0.0M
2025-09-17 42.60 42.60 42.41 42.45 0.0M
2025-09-16 42.31 42.35 42.31 42.35 0.0M
2025-09-15 42.33 42.37 42.33 42.35 0.0M
2025-09-12 42.66 42.66 42.66 42.66 0.0M
2025-09-11 42.79 42.90 42.79 42.90 0.0M
2025-09-10 42.35 42.35 42.35 42.35 0.0M
2025-09-09 42.53 42.57 42.53 42.54 0.0M
2025-09-08 42.61 42.61 42.61 42.61 0.0M
2025-09-05 42.48 42.61 42.48 42.61 0.0M
2025-09-04 42.41 42.61 42.41 42.61 0.0M
2025-09-03 42.36 42.36 42.36 42.36 0.0M
2025-09-02 42.38 42.52 42.35 42.52 0.0M
2025-08-29 42.61 42.75 42.61 42.75 0.0M
2025-08-28 42.55 42.65 42.55 42.65 0.0M
2025-08-27 42.57 42.66 42.57 42.66 0.0M
2025-08-26 42.58 42.63 42.47 42.58 0.0M
2025-08-25 42.90 42.90 42.64 42.68 0.0M
2025-08-22 43.25 43.25 43.05 43.05 0.0M
2025-08-21 42.65 42.65 42.51 42.58 0.0M
2025-08-20 42.66 42.66 42.66 42.66 0.0M
2025-08-19 42.63 42.67 42.58 42.58 0.0M
2025-08-18 42.50 42.50 42.35 42.35 0.0M
2025-08-15 42.65 42.65 42.46 42.46 0.0M
2025-08-14 42.43 42.61 42.43 42.61 0.0M
2025-08-13 42.60 42.76 42.60 42.76 0.0M
2025-08-12 42.07 42.07 42.07 42.07 0.0M
2025-08-11 41.87 41.87 41.61 41.74 0.0M
2025-08-08 41.76 41.80 41.76 41.80 0.0M
2025-08-07 41.61 41.61 41.61 41.61 0.0M
2025-08-06 41.88 41.88 41.88 41.88 0.0M
2025-08-05 41.76 41.76 41.76 41.76 0.0M
2025-08-04 41.69 41.69 41.69 41.69 0.0M
2025-08-01 41.22 41.26 41.20 41.26 0.0M
2025-07-31 41.58 41.68 41.23 41.39 0.0M
2025-07-30 42.18 42.18 41.86 41.86 0.0M
2025-07-29 42.27 42.27 42.22 42.24 0.0M
2025-07-28 42.40 42.44 42.31 42.32 0.0M
2025-07-25 42.48 42.48 42.48 42.48 0.0M
2025-07-24 42.86 42.91 42.71 42.78 0.0M
2025-07-23 42.82 42.90 42.82 42.90 0.0M
2025-07-22 42.77 42.77 42.77 42.77 0.0M
2025-07-21 42.51 42.58 42.39 42.39 0.0M
2025-07-18 42.64 42.64 42.35 42.35 0.0M
2025-07-17 42.45 42.45 42.45 42.45 0.0M
2025-07-16 41.92 42.19 41.91 42.19 0.0M
2025-07-15 42.50 42.50 42.24 42.24 0.0M
2025-07-14 42.61 42.70 42.60 42.70 0.0M
2025-07-11 42.81 42.81 42.71 42.75 0.0M
2025-07-10 43.06 43.06 42.92 42.92 0.0M
2025-07-09 42.82 42.82 42.82 42.82 0.0M
2025-07-08 42.87 43.03 42.87 43.02 0.0M
2025-07-07 43.18 43.18 42.80 42.82 0.0M
2025-07-03 43.20 43.20 43.20 43.20 0.0M
2025-07-02 42.91 43.12 42.91 43.12 0.0M
2025-07-01 42.96 42.96 42.96 42.96 0.0M
2025-06-30 42.41 42.46 42.23 42.46 0.0M
2025-06-27 42.25 42.25 42.25 42.25 0.0M
2025-06-26 42.01 42.01 41.96 42.01 0.0M
2025-06-25 41.91 41.96 41.91 41.96 0.0M
2025-06-24 42.11 42.13 42.11 42.13 0.0M
2025-06-23 41.53 41.80 41.39 41.80 0.0M
2025-06-20 41.52 41.52 41.35 41.41 0.0M
2025-06-18 41.53 41.53 41.53 41.53 0.0M
2025-06-17 41.81 41.81 41.65 41.65 0.0M
2025-06-16 42.03 42.03 41.83 41.89 0.0M
2025-06-13 41.78 41.78 41.60 41.60 0.0M
2025-06-12 41.99 42.19 41.96 42.19 0.0M
2025-06-11 42.14 42.14 42.06 42.06 0.0M
2025-06-10 41.95 42.18 41.95 42.18 0.0M
2025-06-09 41.78 41.88 41.70 41.71 0.0M
2025-06-06 41.90 41.90 41.72 41.79 0.0M
2025-06-05 41.55 41.55 41.33 41.33 0.0M
2025-06-04 41.50 41.50 41.50 41.50 0.0M
2025-06-03 41.35 41.58 41.35 41.58 0.0M
2025-06-02 41.11 41.31 41.03 41.30 0.0M
2025-05-30 41.33 41.33 41.33 41.33 0.0M
2025-05-29 41.39 41.39 41.28 41.28 0.0M
2025-05-28 41.45 41.45 41.45 41.45 0.0M
2025-05-27 41.74 41.76 41.74 41.76 0.0M
2025-05-23 40.97 41.15 40.97 41.15 0.0M
2025-05-22 41.34 41.34 41.34 41.34 0.0M
2025-05-21 41.50 41.50 41.50 41.50 0.0M
2025-05-20 42.30 42.30 42.14 42.15 0.0M
2025-05-19 42.11 42.33 42.11 42.33 0.0M
2025-05-16 42.03 42.29 42.03 42.29 0.0M
2025-05-15 41.94 42.03 41.94 42.03 0.0M
2025-05-14 41.63 41.63 41.63 41.63 0.0M
2025-05-13 41.82 41.82 41.82 41.82 0.0M
2025-05-12 41.60 41.67 41.29 41.67 0.0M
2025-05-09 40.26 40.37 40.26 40.31 0.0M
2025-05-08 40.40 40.40 40.38 40.38 0.0M
2025-05-07 40.11 40.17 40.11 40.17 0.0M
2025-05-06 39.96 39.96 39.96 39.96 0.0M
2025-05-05 40.11 40.11 40.08 40.08 0.0M
2025-05-02 40.15 40.15 40.15 40.15 0.0M
2025-05-01 39.83 39.83 39.48 39.48 0.0M
2025-04-30 38.80 39.68 38.80 39.68 0.0M
2025-04-29 39.63 39.63 39.61 39.61 0.0M
2025-04-28 39.49 39.49 39.49 39.49 0.0M
2025-04-25 39.40 39.40 39.40 39.40 0.0M
2025-04-24 38.69 39.29 38.69 39.29 0.0M
2025-04-23 38.86 38.86 38.69 38.69 0.0M
2025-04-22 37.96 38.45 37.96 38.45 0.0M
2025-04-21 37.85 37.85 37.33 37.63 0.0M
2025-04-17 38.36 38.39 38.22 38.22 0.0M
2025-04-16 38.46 38.46 37.88 37.88 0.0M
2025-04-15 38.44 38.44 38.32 38.32 0.0M
2025-04-14 38.35 38.41 38.30 38.41 0.0M
2025-04-11 37.42 38.05 37.42 38.02 0.0M
2025-04-10 38.07 38.07 37.46 37.46 0.0M
2025-04-09 38.35 38.47 38.35 38.47 0.0M
2025-04-08 36.36 36.36 36.02 36.02 0.0M
2025-04-07 35.78 36.77 35.78 36.67 0.0M
2025-04-04 37.82 37.82 37.01 37.01 0.0M
2025-04-03 39.70 39.84 39.45 39.45 0.0M
2025-04-02 40.56 40.86 40.56 40.86 0.0M
2025-04-01 40.44 40.71 40.31 40.71 0.0M
2025-03-31 40.11 40.56 40.07 40.56 0.0M
2025-03-28 40.24 40.24 40.05 40.05 0.0M
2025-03-27 40.70 40.70 40.59 40.60 0.0M
2025-03-26 40.58 40.73 40.58 40.73 0.0M
2025-03-25 40.45 40.50 40.45 40.50 0.0M
2025-03-24 40.47 40.64 40.45 40.64 0.0M
2025-03-21 40.05 40.13 40.05 40.13 0.0M
2025-03-20 40.27 40.42 40.27 40.36 0.0M
2025-03-19 40.24 40.40 40.23 40.40 0.0M
2025-03-18 40.18 40.18 40.18 40.18 0.0M
2025-03-17 40.00 40.38 40.00 40.38 0.0M
2025-03-14 39.69 40.06 39.69 40.06 0.0M
2025-03-13 39.44 39.44 39.44 39.44 0.0M
2025-03-12 39.66 39.80 39.66 39.79 0.0M
2025-03-11 40.21 40.34 40.07 40.07 0.0M
2025-03-10 41.19 41.19 40.50 40.75 0.0M
2025-03-07 40.84 41.17 40.74 41.17 0.0M
2025-03-06 40.70 40.72 40.44 40.72 0.0M
2025-03-05 40.82 40.82 40.82 40.82 0.0M
2025-03-04 40.66 40.86 40.44 40.44 0.0M
2025-03-03 41.60 41.60 40.96 41.10 0.0M
2025-02-28 41.01 41.32 40.81 41.32 0.0M
2025-02-27 41.19 41.21 40.98 40.98 0.0M
2025-02-26 41.23 41.23 40.86 40.91 0.0M
2025-02-25 41.15 41.21 41.15 41.21 0.0M
2025-02-24 41.06 41.20 41.01 41.01 0.0M
2025-02-21 41.01 41.01 41.01 41.01 0.0M
2025-02-20 41.28 41.45 41.27 41.45 0.0M
2025-02-19 41.34 41.48 41.34 41.48 0.0M
2025-02-18 41.12 41.28 41.12 41.28 0.0M
2025-02-14 41.05 41.05 41.01 41.01 0.0M
2025-02-13 40.97 41.21 40.97 41.21 0.0M
2025-02-12 40.91 40.93 40.78 40.78 0.0M
2025-02-11 41.00 41.13 41.00 41.11 0.0M
2025-02-10 40.88 40.94 40.88 40.94 0.0M
2025-02-07 40.57 40.57 40.47 40.52 0.0M
2025-02-06 40.90 40.90 40.54 40.63 0.0M
2025-02-05 40.77 40.90 40.77 40.90 0.0M
2025-02-04 40.73 40.73 40.65 40.66 0.0M
2025-02-03 40.31 40.75 40.16 40.67 0.0M
2025-01-31 40.99 41.06 40.81 40.81 0.0M
2025-01-30 40.89 40.97 40.86 40.97 0.0M
2025-01-29 41.16 41.17 41.16 41.17 0.0M
2025-01-28 41.15 41.15 41.15 41.15 0.0M
2025-01-27 40.96 41.46 40.96 41.46 0.0M
2025-01-24 41.18 41.21 41.14 41.19 0.0M
2025-01-23 41.10 41.33 41.10 41.33 0.0M
2025-01-22 41.19 41.19 41.05 41.05 0.0M
2025-01-21 41.03 41.03 41.03 41.03 0.0M
2025-01-17 40.95 40.95 40.83 40.84 0.0M
2025-01-16 40.21 40.63 40.21 40.63 0.0M
2025-01-15 40.20 40.26 40.20 40.26 0.0M
2025-01-14 39.61 39.93 39.61 39.93 0.0M
2025-01-13 39.53 39.53 39.53 39.53 0.0M
2025-01-10 39.23 39.23 39.20 39.20 0.0M
2025-01-08 39.57 39.94 39.57 39.89 0.0M
2025-01-07 39.85 39.85 39.75 39.75 0.0M
2025-01-06 40.15 40.17 39.72 39.72 0.0M
2025-01-03 39.98 40.01 39.97 39.97 0.0M
2025-01-02 39.85 39.85 39.77 39.77 0.0M