MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHRY — First Trust Exchange-Traded Fund VI First Trust Bloomberg Shareholder Yield ETF
NasdaqFirst Trust Exchange-Traded Fund VI First Trust Bloomberg Shareholder Yield ETF
$45.18
+0.14(+0.32%)
- O
- 45.20
- H
- 45.20
- L
- 45.18
- V
- 208.92
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$45.18
Period Return+15.01%
Period High$48.25
Period Low$38.69
Avg Daily Volume787
Total Trading Days365
SHRY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $45.20 | $45.20 | $45.18 | $45.18 | +$0.14 | +0.32% | 209 | $45.20 | $45.18 $45.20 |
| Oct 5, 2026 | $44.91 | $45.04 | $44.91 | $45.04 | +$0.27 | +0.60% | 234 | $44.93 | $44.91 $45.04 |
| Oct 2, 2026 | $44.77 | $44.77 | $44.77 | $44.77 | $-0.18 | -0.39% | 27 | $44.83 | $44.77 $44.77 |
| Oct 1, 2026 | $44.95 | $44.95 | $44.95 | $44.95 | +$0.51 | +1.14% | 51 | $45.03 | $44.95 $44.95 |
| Sep 30, 2026 | $44.75 | $44.75 | $44.44 | $44.44 | $-0.11 | -0.25% | 253 | $44.69 | $44.44 $44.75 |
| Sep 29, 2026 | $44.41 | $44.56 | $44.41 | $44.56 | $-0.25 | -0.56% | 181 | $44.51 | $44.41 $44.56 |
| Sep 28, 2026 | $44.81 | $44.81 | $44.81 | $44.81 | $-0.21 | -0.47% | 51 | $44.75 | $44.81 $44.81 |
| Sep 25, 2026 | $44.98 | $45.10 | $44.98 | $45.02 | +$0.26 | +0.59% | 677 | $45.04 | $44.98 $45.10 |
| Sep 24, 2026 | $45.21 | $45.21 | $44.76 | $44.76 | $-0.59 | -1.31% | 414 | $45.12 | $44.76 $45.21 |
| Sep 23, 2026 | $45.35 | $45.35 | $45.35 | $45.35 | $-0.19 | -0.42% | 109 | $45.51 | $45.35 $45.35 |
| Sep 22, 2026 | $45.54 | $45.54 | $45.54 | $45.54 | $-0.55 | -1.19% | 17 | $45.76 | $45.54 $45.54 |
| Sep 21, 2026 | $46.14 | $46.18 | $46.09 | $46.09 | $-0.19 | -0.42% | 290 | $46.15 | $46.09 $46.18 |
| Sep 18, 2026 | $46.39 | $46.39 | $46.28 | $46.28 | $-0.51 | -1.09% | 1,780 | $46.36 | $46.28 $46.39 |
| Sep 17, 2026 | $46.79 | $46.79 | $46.79 | $46.79 | +$0.03 | +0.07% | 34 | $46.75 | $46.79 $46.79 |
| Sep 16, 2026 | $46.76 | $46.76 | $46.76 | $46.76 | $-0.58 | -1.23% | 28 | $47.01 | $46.76 $46.76 |
| Sep 15, 2026 | $47.34 | $47.34 | $47.34 | $47.34 | $-0.27 | -0.58% | 18 | $47.35 | $47.34 $47.34 |
| Sep 14, 2026 | $47.55 | $47.62 | $47.55 | $47.62 | +$0.30 | +0.64% | 227 | $47.56 | $47.55 $47.62 |
| Sep 11, 2026 | $47.31 | $47.31 | $47.31 | $47.31 | +$0.64 | +1.36% | 31 | $47.20 | $47.31 $47.31 |
| Sep 10, 2026 | $46.68 | $46.68 | $46.68 | $46.68 | +$0.10 | +0.21% | 20 | $46.64 | $46.68 $46.68 |
| Sep 9, 2026 | $46.67 | $46.67 | $46.58 | $46.58 | $-0.36 | -0.76% | 348 | $46.66 | $46.58 $46.67 |
| Sep 8, 2026 | $46.94 | $46.94 | $46.94 | $46.94 | $-0.83 | -1.73% | 18 | $47.22 | $46.94 $46.94 |
| Sep 4, 2026 | $47.76 | $47.76 | $47.76 | $47.76 | $-0.49 | -1.02% | 118 | $47.88 | $47.76 $47.76 |
| Sep 3, 2026 | $47.99 | $48.25 | $47.99 | $48.25 | +$0.36 | +0.76% | 1,774 | $48.02 | $47.99 $48.25 |
| Sep 2, 2026 | $47.89 | $47.89 | $47.89 | $47.89 | +$0.10 | +0.21% | 32 | $47.95 | $47.89 $47.89 |
| Sep 1, 2026 | $47.88 | $47.88 | $47.79 | $47.79 | $-0.26 | -0.55% | 190 | $47.89 | $47.79 $47.88 |
| Aug 31, 2026 | $48.18 | $48.18 | $48.05 | $48.05 | $-0.15 | -0.32% | 241 | $48.16 | $48.05 $48.18 |
| Aug 28, 2026 | $48.06 | $48.20 | $48.06 | $48.20 | +$0.46 | +0.97% | 1,379 | $48.07 | $48.06 $48.20 |
| Aug 27, 2026 | $47.57 | $47.74 | $47.57 | $47.74 | $-0.34 | -0.71% | 160 | $47.62 | $47.57 $47.74 |
| Aug 26, 2026 | $48.08 | $48.08 | $48.08 | $48.08 | +$0.17 | +0.36% | 18 | $47.94 | $48.08 $48.08 |
| Aug 25, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | $-0.11 | -0.22% | 42 | $47.85 | $47.91 $47.91 |