Skip to main content
SHRY logo

First Trust Bloomberg Shareholder Yield ETF

SHRYNASDAQFirst TrustEquity

$47.80Today:- (-)1Y +13.69%

As of Oct 26, 2026 close

Assets (AUM)
$15.66M
Expense ratio
0.60%
Dividend yield
1.53%
Holdings
52
52-week range
$40.12$48.25
Volume (live)
-
Avg. volume (3M)
421

SHRY ETF Historical Prices: First Trust Bloomberg Shareholder Yield ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SHRY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SHRY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SHRY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202647.8247.9047.6547.8047.805.03K
Oct 23, 202647.9147.9147.9147.9147.9127
Oct 22, 202648.5048.5048.5048.5048.504
Oct 21, 202647.5247.5247.4847.4847.48228
Oct 20, 202647.7547.7547.6747.6747.67325
Oct 19, 202647.0647.1447.0647.1447.14362
Oct 16, 202647.2247.3947.2247.3947.391.58K
Oct 15, 202647.1947.1947.1947.1947.1921
Oct 14, 202646.4546.4546.4546.4546.4550
Oct 13, 202646.1146.1646.1146.1646.16261
Oct 12, 202645.8745.8745.8745.8745.8791
Oct 9, 202645.5145.5145.5145.5145.515
Oct 8, 202645.7746.0145.7746.0146.01219
Oct 7, 202645.0945.0945.0945.0945.0970
Oct 6, 202645.2045.2045.1845.1845.18208
Oct 5, 202644.9145.0444.9145.0445.04233
Oct 2, 202644.7744.7744.7744.7744.7726
Oct 1, 202644.9544.9544.9544.9544.9550
Sep 30, 202644.7544.7544.4444.4444.44253
Sep 29, 202644.4144.5644.4144.5644.56180
Sep 28, 202644.8144.8144.8144.8144.8150
Sep 25, 202644.9845.1044.9845.0245.02676
Sep 24, 202645.2145.2144.7644.7644.76413
Sep 23, 202645.3545.3545.3545.3545.19108
Sep 22, 202645.5445.5445.5445.5445.3816
Sep 21, 202646.1446.1746.0946.0945.93289
Sep 18, 202646.3946.3946.2846.2846.121.78K
Sep 17, 202646.7946.7946.7946.7946.6333
Sep 16, 202646.7646.7646.7646.7646.6027
Sep 15, 202647.3447.3447.3447.3447.1817
Sep 14, 202647.5547.6247.5547.6247.45226
Sep 11, 202647.3147.3147.3147.3147.1530
Sep 10, 202646.6846.6846.6846.6846.5119
Sep 9, 202646.6646.6646.5846.5846.42347
Sep 8, 202646.9446.9446.9446.9446.7717
Sep 4, 202647.7647.7647.7647.7647.59117
Sep 3, 202647.9948.2547.9948.2548.081.77K
Sep 2, 202647.8947.8947.8947.8947.7231
Sep 1, 202647.8847.8847.7947.7947.62190
Aug 31, 202648.1848.1848.0548.0547.88240
Aug 28, 202648.0648.2048.0648.2048.031.38K
Aug 27, 202647.5747.7447.5747.7447.57159
Aug 26, 202648.0848.0848.0848.0847.9117
Aug 25, 202647.9147.9147.9147.9147.7441
Aug 24, 202648.0148.0148.0148.0147.84163
Aug 21, 202647.4147.7247.4147.7247.55403
Aug 20, 202647.2347.2347.2347.2347.0713
Aug 19, 202647.5847.5847.5847.5847.4117
Aug 18, 202647.3247.3247.3247.3247.1517
Aug 17, 202647.0447.0446.8246.8246.65531
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Bloomberg Shareholder Yield ETF Historical Prices

What is OHLC data for SHRY?

OHLC stands for Open, High, Low, Close - the four key price points for SHRY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SHRY?

The adjusted close price for SHRY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SHRY price history go?

SHRY historical price data is available from the ETF's inception on Jun 19, 2017. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SHRY data?

SHRY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SHRY?

Trading volume for SHRY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.