First Trust Bloomberg Shareholder Yield ETF (NQ: SHRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	41.28	41.45	41.27	41.45	326	-0.03(-0.07%)
Feb 19, 2025	41.34	41.48	41.34	41.48	5,421	+0.20(+0.49%)
Feb 18, 2025	41.12	41.28	41.12	41.28	421	+0.27(+0.66%)
Feb 14, 2025	41.05	41.05	41.01	41.01	255	-0.20(-0.49%)
Feb 13, 2025	40.97	41.21	40.97	41.21	366	+0.43(+1.06%)
Feb 12, 2025	40.91	40.92	40.78	40.78	584	-0.33(-0.79%)
Feb 11, 2025	41.00	41.13	41.00	41.11	442	+0.17(+0.41%)
Feb 10, 2025	40.94	40.94	40.88	40.94	480	+0.42(+1.05%)
Feb 07, 2025	40.57	40.57	40.47	40.52	233	-0.11(-0.27%)
Feb 06, 2025	40.90	40.90	40.54	40.63	1,423	-0.27(-0.66%)
Feb 05, 2025	40.77	40.90	40.77	40.90	1,630	+0.24(+0.59%)
Feb 04, 2025	40.73	40.73	40.65	40.66	1,903	-0.01(-0.01%)
Feb 03, 2025	40.31	40.75	40.16	40.67	879	-0.14(-0.35%)
Jan 31, 2025	40.99	41.06	40.81	40.81	455	-0.16(-0.40%)
Jan 30, 2025	40.88	40.97	40.86	40.97	480	-0.20(-0.49%)
Jan 29, 2025	41.16	41.17	41.16	41.17	2,020	+0.02(+0.06%)
Jan 28, 2025	41.15	41.15	41.15	41.15	99	-0.32(-0.76%)
Jan 27, 2025	40.96	41.46	40.96	41.46	2,330	+0.27(+0.66%)
Jan 24, 2025	41.18	41.21	41.14	41.19	1,704	-0.13(-0.33%)
Jan 23, 2025	41.10	41.33	41.10	41.33	14,226	+0.28(+0.68%)
Jan 22, 2025	41.19	41.19	41.05	41.05	205	+0.02(+0.06%)
Jan 21, 2025	41.03	41.03	41.02	41.02	1,013	+0.19(+0.46%)
Jan 17, 2025	40.95	40.95	40.83	40.84	1,205	+0.21(+0.51%)
Jan 16, 2025	40.21	40.63	40.21	40.63	1,500	+0.36(+0.90%)
Jan 15, 2025	40.20	40.26	40.20	40.26	103	+0.33(+0.83%)
Jan 14, 2025	39.61	39.93	39.61	39.93	171	+0.40(+1.02%)
Jan 13, 2025	39.53	39.53	39.53	39.53	72	+0.33(+0.83%)
Jan 10, 2025	39.23	39.23	39.20	39.20	194	-0.68(-1.71%)
Jan 08, 2025	39.57	39.94	39.57	39.89	272	+0.14(+0.35%)
Jan 07, 2025	39.85	39.85	39.75	39.75	217	+0.03(+0.08%)
Jan 06, 2025	40.15	40.17	39.72	39.72	1,625	-0.25(-0.63%)
Jan 03, 2025	39.98	40.01	39.97	39.97	1,208	+0.20(+0.50%)
Jan 02, 2025	39.85	39.85	39.77	39.77	130	+0.03(+0.08%)
Dec 31, 2024				39.74	0	+0.04(+0.09%)
Dec 30, 2024	39.90	39.90	39.54	39.70	735	-0.36(-0.90%)
Dec 27, 2024	40.00	40.06	40.00	40.06	214	-0.23(-0.57%)
Dec 26, 2024	40.30	40.30	40.30	40.30	343	+0.12(+0.30%)
Dec 24, 2024	40.18	40.18	40.18	40.18	171	+0.22(+0.55%)
Dec 23, 2024	39.61	39.96	39.61	39.96	668	+0.10(+0.25%)
Dec 20, 2024	39.51	40.02	39.51	39.85	369	+0.36(+0.91%)
Dec 19, 2024	39.50	39.50	39.50	39.50	61	-0.01(-0.03%)
Dec 18, 2024	40.28	40.28	39.51	39.51	245	-0.89(-2.19%)
Dec 17, 2024	40.35	40.42	40.27	40.39	642	-0.27(-0.67%)
Dec 16, 2024	40.79	41.02	40.67	40.67	1,838	-0.23(-0.56%)
Dec 13, 2024	40.92	40.92	40.89	40.89	255	-0.10(-0.23%)
Dec 12, 2024	41.05	41.05	40.99	40.99	7,575	-0.06(-0.15%)
Dec 11, 2024	41.00	41.05	41.00	41.05	135	-0.12(-0.30%)
Dec 10, 2024	41.25	41.25	41.13	41.18	3,776	-0.21(-0.50%)
Dec 09, 2024	41.38	41.38	41.38	41.38	38	-0.60(-1.44%)
Dec 06, 2024	41.99	41.99	41.99	41.99	100	-0.13(-0.31%)
Dec 05, 2024	42.20	42.20	42.12	42.12	679	-0.02(-0.04%)
Dec 04, 2024	42.12	42.13	42.12	42.13	1,037	-0.12(-0.28%)
Dec 03, 2024	42.25	42.25	42.25	42.25	19	-0.20(-0.46%)