Yahoo

Mail

Singapore markets closed

Straits Times Index
3,314.14
+8.12(+0.25%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
61,138.15
-3,213.90(-4.99%)
CMC Crypto 200
1,262.33
-47.38(-3.62%)

First Trust Bloomberg Shareholder Yield ETF (SHRY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

38.58

+0.01

(+0.02%)

At close: 04:00PM EDT

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	38.55	38.58	38.52	38.58	38.58	600
20 Jun 2024	38.50	38.61	38.46	38.57	38.57	1,000
18 Jun 2024	38.36	38.36	38.36	38.36	38.36	100
17 Jun 2024	37.91	38.14	37.91	38.14	38.14	900
14 Jun 2024	37.62	37.68	37.55	37.68	37.68	2,200
13 Jun 2024	37.84	37.90	37.82	37.90	37.90	1,300
12 Jun 2024	38.00	38.01	37.94	37.94	37.94	700
11 Jun 2024	37.86	37.86	37.86	37.86	37.86	100
10 Jun 2024	37.83	37.99	37.83	37.99	37.99	600
07 Jun 2024	38.09	38.09	37.92	37.92	37.92	1,200
06 Jun 2024	37.84	37.94	37.84	37.94	37.94	300
05 Jun 2024	37.75	37.96	37.75	37.96	37.96	200
04 Jun 2024	37.76	37.80	37.69	37.80	37.80	300
03 Jun 2024	38.21	38.21	37.77	37.83	37.83	600
31 May 2024	38.24	38.24	38.24	38.24	38.24	100
30 May 2024	38.06	38.27	38.06	38.21	38.21	1,100
29 May 2024	37.75	37.85	37.75	37.82	37.82	400
28 May 2024	38.30	38.30	37.99	37.99	37.99	400
24 May 2024	38.20	38.20	38.18	38.18	38.18	100
23 May 2024	38.33	38.33	37.97	37.97	37.97	500
22 May 2024	38.27	38.36	38.27	38.36	38.36	600
21 May 2024	38.40	38.40	38.40	38.40	38.40	100
20 May 2024	38.59	38.60	38.41	38.45	38.45	3,100
17 May 2024	38.41	38.58	38.41	38.57	38.57	700
16 May 2024	38.43	38.47	38.43	38.47	38.47	200
15 May 2024	38.40	38.44	38.40	38.44	38.44	2,300
14 May 2024	38.01	38.07	38.01	38.07	38.07	3,300
13 May 2024	37.89	37.89	37.89	37.89	37.89	100
10 May 2024	38.02	38.02	38.02	38.02	38.02	100
09 May 2024	37.77	37.77	37.77	37.77	37.77	100
08 May 2024	37.47	37.52	37.47	37.52	37.52	400
07 May 2024	37.37	37.37	37.37	37.37	37.37	100
06 May 2024	37.13	37.20	37.13	37.20	37.20	4,000
03 May 2024	36.72	36.95	36.70	36.92	36.92	4,200
02 May 2024	36.60	36.74	36.56	36.74	36.74	900
01 May 2024	36.54	36.59	36.54	36.59	36.59	600
30 Apr 2024	36.65	36.65	36.65	36.65	36.65	100
29 Apr 2024	36.95	37.00	36.88	37.00	37.00	2,900
26 Apr 2024	36.80	36.85	36.80	36.82	36.82	600
25 Apr 2024	36.83	36.83	36.83	36.83	36.83	100
24 Apr 2024	36.93	36.93	36.93	36.93	36.93	100
23 Apr 2024	36.91	37.01	36.79	36.91	36.91	2,000
22 Apr 2024	36.65	36.73	36.65	36.73	36.73	100
19 Apr 2024	36.42	36.53	36.42	36.49	36.49	700
18 Apr 2024	36.31	36.31	36.17	36.24	36.24	2,700
17 Apr 2024	36.08	36.12	36.03	36.12	36.12	1,400
16 Apr 2024	36.30	36.30	36.30	36.30	36.30	100
15 Apr 2024	36.40	36.40	36.40	36.40	36.40	100
12 Apr 2024	36.94	36.94	36.58	36.58	36.58	200
11 Apr 2024	37.06	37.06	37.06	37.06	37.06	-
10 Apr 2024	37.20	37.20	37.20	37.20	37.20	100
09 Apr 2024	37.49	37.59	37.49	37.59	37.59	100
08 Apr 2024	37.60	37.60	37.60	37.60	37.60	100
05 Apr 2024	37.36	37.56	37.36	37.56	37.56	1,100
04 Apr 2024	37.80	37.80	37.31	37.31	37.31	1,200
03 Apr 2024	37.64	37.74	37.60	37.64	37.64	13,000
02 Apr 2024	37.58	37.65	37.58	37.65	37.65	500
01 Apr 2024	37.95	38.00	37.95	38.00	38.00	800
28 Mar 2024	38.12	38.22	38.06	38.22	38.22	500
27 Mar 2024	37.93	37.93	37.93	37.93	37.93	100
26 Mar 2024	37.57	37.57	37.47	37.47	37.47	400
25 Mar 2024	37.62	37.62	37.62	37.62	37.62	100
22 Mar 2024	37.77	37.77	37.74	37.74	37.74	200
21 Mar 2024	37.78	37.86	37.78	37.86	37.86	1,600
21 Mar 2024	0.083 Dividend
20 Mar 2024	37.69	37.69	37.69	37.69	37.61	100
19 Mar 2024	37.15	37.38	37.15	37.38	37.30	1,400
18 Mar 2024	37.24	37.33	37.20	37.20	37.12	2,700
15 Mar 2024	37.17	37.17	37.17	37.17	37.09	100
14 Mar 2024	37.22	37.22	37.22	37.22	37.13	100
13 Mar 2024	37.53	37.53	37.46	37.46	37.37	300
12 Mar 2024	37.41	37.41	37.41	37.41	37.33	100
11 Mar 2024	36.82	37.20	36.82	37.20	37.11	200
08 Mar 2024	37.13	37.13	36.98	37.00	36.92	4,800
07 Mar 2024	37.09	37.13	37.05	37.07	36.99	2,700
06 Mar 2024	36.68	36.81	36.68	36.81	36.73	700
05 Mar 2024	36.65	36.65	36.53	36.53	36.45	200
04 Mar 2024	36.95	36.96	36.95	36.96	36.88	500
01 Mar 2024	36.80	36.80	36.80	36.80	36.72	400
29 Feb 2024	36.26	36.34	36.26	36.34	36.26	1,000
28 Feb 2024	36.05	36.14	36.01	36.04	35.96	1,300
27 Feb 2024	36.10	36.11	36.01	36.11	36.03	900
26 Feb 2024	36.06	36.06	36.02	36.05	35.97	400
23 Feb 2024	36.14	36.14	36.12	36.12	36.04	100
22 Feb 2024	35.72	36.03	35.72	36.03	35.95	600
21 Feb 2024	35.32	35.49	35.32	35.49	35.41	100
20 Feb 2024	35.31	35.37	35.25	35.37	35.29	2,400
16 Feb 2024	35.67	35.74	35.46	35.51	35.43	900
15 Feb 2024	35.60	35.61	35.60	35.61	35.54	100
14 Feb 2024	35.05	35.32	35.05	35.32	35.24	1,400
13 Feb 2024	34.68	34.94	34.68	34.94	34.86	4,100
12 Feb 2024	35.54	35.54	35.54	35.54	35.46	200
09 Feb 2024	35.34	35.38	35.31	35.38	35.31	5,600
08 Feb 2024	35.11	35.21	35.11	35.21	35.13	600
07 Feb 2024	35.04	35.04	35.04	35.04	34.97	100
06 Feb 2024	34.82	34.86	34.77	34.86	34.78	600
05 Feb 2024	34.76	34.76	34.76	34.76	34.68	100
02 Feb 2024	34.70	34.94	34.70	34.94	34.87	1,500
01 Feb 2024	34.68	34.87	34.68	34.87	34.79	200
31 Jan 2024	34.85	34.85	34.54	34.54	34.47	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,314.14+8.12(+0.25%)

S&P 5005,464.62-8.55(-0.16%)

Dow39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Bitcoin USD61,138.15-3,213.90(-4.99%)

CMC Crypto 2001,262.33-47.38(-3.62%)

First Trust Bloomberg Shareholder Yield ETF (SHRY)

Straits Times Index
3,314.14
+8.12(+0.25%)

S&P 500
5,464.62
-8.55(-0.16%)

Dow
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Bitcoin USD
61,138.15
-3,213.90(-4.99%)

CMC Crypto 200
1,262.33
-47.38(-3.62%)