Daily trading records

First Trust Bloomberg Shareholder Yield ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for First Trust Bloomberg Shareholder Yield ETF.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Trust Bloomberg Shareholder Yield ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Trust Bloomberg Shareholder Yield ETF's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.25%

From the September 10, 2026 close of $46.6784 to $46.7938 on September 17, 2026.

20-session performance

-1.66%

From the August 19, 2026 close of $47.5819 to $46.7938 on September 17, 2026.

60-session performance

+10.46%

From the June 23, 2026 close of $42.3611 to $46.7938 on September 17, 2026.

First Trust Bloomberg Shareholder Yield ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$46.7938$46.7938$46.7938$46.793834+$0.0307 (+0.07%)
$46.7631$46.7631$46.7631$46.763128-$0.5814 (-1.23%)
$47.3445$47.3445$47.3445$47.344518-$0.2743 (-0.58%)
$47.55$47.6188$47.55$47.6188227+$0.3048 (+0.64%)
$47.314$47.314$47.314$47.31431+$0.6356 (+1.36%)
$46.6784$46.6784$46.6784$46.678420+$0.098 (+0.21%)
$46.665$46.665$46.5804$46.5804348-$0.3554 (-0.76%)
$46.9358$46.9358$46.9358$46.935818-$0.8257 (-1.73%)
$47.7615$47.7615$47.7615$47.7615118-$0.4914 (-1.02%)
$47.99$48.2529$47.99$48.25291,774+$0.3638 (+0.76%)
$47.8891$47.8891$47.8891$47.889132+$0.1018 (+0.21%)
$47.88$47.88$47.7873$47.7873190-$0.2633 (-0.55%)
$48.179$48.179$48.0506$48.0506241-$0.1526 (-0.32%)
$48.06$48.2032$48.06$48.20321,379+$0.4635 (+0.97%)
$47.57$47.7397$47.57$47.7397160-$0.3399 (-0.71%)
$48.0796$48.0796$48.0796$48.079618+$0.1724 (+0.36%)
$47.9072$47.9072$47.9072$47.907242-$0.1068 (-0.22%)
$48.014$48.014$48.014$48.014163+$0.2942 (+0.62%)
$47.415$47.7198$47.415$47.7198404+$0.4861 (+1.03%)
$47.2337$47.2337$47.2337$47.233714-$0.3482 (-0.73%)
$47.5819$47.5819$47.5819$47.581918+$0.2649 (+0.56%)
$47.317$47.317$47.317$47.31718+$0.4985 (+1.06%)
$47.04$47.04$46.8185$46.8185531-$0.8687 (-1.82%)
$47.69$47.72$47.6872$47.68723,094-$0.1762 (-0.37%)
$47.51$47.8634$47.51$47.8634426+$0.9075 (+1.93%)
$46.9559$46.9559$46.9559$46.955916-$0.1632 (-0.35%)
$47.1191$47.1191$47.1191$47.119115+$0.04 (+0.08%)
$46.89$47.0791$46.89$47.0791638+$0.0262 (+0.06%)
$47.0529$47.0529$47.0529$47.052923+$0.2532 (+0.54%)
$46.7997$46.7997$46.7997$46.799717+$0.2588 (+0.56%)
$46.5409$46.5409$46.5409$46.540919-$0.0543 (-0.12%)
$46.5952$46.5952$46.5952$46.595223+$0.6383 (+1.39%)
$45.9569$45.9569$45.9569$45.956930+$0.1137 (+0.25%)
$45.60$45.8432$45.46$45.84322,898+$0.0193 (+0.04%)
$45.655$45.8239$45.655$45.8239147-$1.0665 (-2.27%)
$47.05$47.05$46.85$46.8904658-$0.0536 (-0.11%)
$46.91$46.944$46.91$46.944276+$1.2645 (+2.77%)
$45.6795$45.6795$45.6795$45.679528+$0.6224 (+1.38%)
$44.97$45.0571$44.96$45.0571286+$1.0262 (+2.33%)
$44.0309$44.0309$44.0309$44.0309111-$0.4916 (-1.10%)
$44.5225$44.5225$44.5225$44.522522-$0.0137 (-0.03%)
$44.5362$44.5362$44.5362$44.536220-$0.3922 (-0.87%)
$44.9284$44.9284$44.9284$44.928423-$0.0277 (-0.06%)
$44.9561$44.9561$44.9561$44.956123-$0.0408 (-0.09%)
$44.9969$44.9969$44.9969$44.996939+$0.7638 (+1.73%)
$44.32$44.32$44.2331$44.2331242+$0.4345 (+0.99%)
$41.50$43.83$41.50$43.79863,939-$0.5075 (-1.15%)
$44.32$44.32$44.3061$44.3061175+$0.3383 (+0.77%)
$43.9678$43.9678$43.9678$43.967830+$0.1828 (+0.42%)
$43.74$43.785$43.74$43.785269+$0.1766 (+0.40%)
$43.6084$43.6084$43.6084$43.608419-$0.4103 (-0.93%)
$44.0187$44.0187$44.0187$44.0187103+$0.1909 (+0.44%)
$43.641$43.8278$43.641$43.8278762-$0.0082 (-0.02%)
$43.64$43.836$43.64$43.836669+$0.722 (+1.67%)
$43.0801$43.24$43.0801$43.1142,946+$0.3786 (+0.89%)
$42.98$42.98$42.69$42.7354818-$0.139 (-0.32%)
$43.23$43.23$42.8744$42.8744329+$0.2584 (+0.61%)
$42.63$42.63$42.616$42.6161,170+$0.3594 (+0.85%)
$42.35$42.37$42.2566$42.2566528-$0.0792 (-0.19%)
$42.29$42.3358$42.285$42.3358799-$0.0253 (-0.06%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Trust Bloomberg Shareholder Yield ETF company profile.Review First Trust Bloomberg Shareholder Yield ETF valuation and profitability metrics.

Read the frequently asked questions.

What is First Trust Bloomberg Shareholder Yield ETF's latest verified closing price?

First Trust Bloomberg Shareholder Yield ETF closed at $46.7938 on September 17, 2026.

What period does First Trust Bloomberg Shareholder Yield ETF's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in First Trust Bloomberg Shareholder Yield ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Trust Bloomberg Shareholder Yield ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Trust Bloomberg Shareholder Yield ETF's daily prices?

Daily aggregate prices are provided by Polygon.