First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
21.05
+0.04 (0.17%)
Jun 4, 2025, 4:00 PM - Market closed
LALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 21.01 | 21.08 | 21.01 | 21.05 | 21.05 | 0.17% | 2,257 |
| Jun 3, 2025 | 21.01 | 21.01 | 21.00 | 21.01 | 21.01 | 0.07% | 1,690 |
| Jun 2, 2025 | 20.91 | 21.04 | 20.91 | 21.00 | 21.00 | 0.50% | 4,749 |
| May 30, 2025 | 20.86 | 20.91 | 20.80 | 20.89 | 20.89 | -0.29% | 3,262 |
| May 29, 2025 | 20.89 | 20.96 | 20.84 | 20.95 | 20.95 | 0.35% | 4,173 |
| May 28, 2025 | 20.95 | 21.07 | 20.85 | 20.88 | 20.88 | -0.14% | 15,404 |
| May 27, 2025 | 20.94 | 20.94 | 20.89 | 20.91 | 20.91 | 0.01% | 1,682 |
| May 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.02% | 36 |
| May 22, 2025 | 20.92 | 21.03 | 20.82 | 20.90 | 20.90 | -0.14% | 15,113 |
| May 21, 2025 | 20.97 | 20.99 | 20.89 | 20.93 | 20.93 | -0.27% | 4,495 |
| May 20, 2025 | 20.91 | 20.99 | 20.91 | 20.99 | 20.99 | -0.01% | 596 |
| May 19, 2025 | 20.98 | 21.00 | 20.95 | 20.99 | 20.99 | 0.45% | 3,480 |
| May 16, 2025 | 20.91 | 21.08 | 20.84 | 20.90 | 20.90 | 0.08% | 13,162 |
| May 15, 2025 | 20.87 | 20.90 | 20.82 | 20.88 | 20.88 | 0.12% | 3,313 |
| May 14, 2025 | 20.90 | 20.91 | 20.85 | 20.86 | 20.86 | -0.30% | 4,134 |
| May 13, 2025 | 20.96 | 20.96 | 20.92 | 20.92 | 20.92 | 0.13% | 257 |
| May 12, 2025 | 20.83 | 21.02 | 20.80 | 20.89 | 20.89 | 0.02% | 3,202 |
| May 9, 2025 | 20.86 | 20.90 | 20.83 | 20.89 | 20.89 | 0.22% | 3,415 |
| May 8, 2025 | 20.89 | 20.91 | 20.81 | 20.84 | 20.84 | -0.12% | 9,300 |
| May 7, 2025 | 20.90 | 20.94 | 20.86 | 20.87 | 20.87 | -0.09% | 7,385 |
| May 6, 2025 | 20.83 | 20.93 | 20.83 | 20.88 | 20.88 | 0.40% | 836 |
| May 5, 2025 | 20.81 | 20.81 | 20.77 | 20.80 | 20.80 | 0.24% | 3,294 |
| May 2, 2025 | 20.70 | 20.85 | 20.65 | 20.75 | 20.75 | -0.30% | 9,710 |
| May 1, 2025 | 20.81 | 20.96 | 20.79 | 20.81 | 20.81 | -0.20% | 16,503 |
| Apr 30, 2025 | 20.91 | 20.94 | 20.83 | 20.86 | 20.86 | -0.31% | 5,682 |
| Apr 29, 2025 | 20.76 | 20.93 | 20.76 | 20.92 | 20.92 | -0.52% | 12,437 |
| Apr 28, 2025 | 20.90 | 21.03 | 20.90 | 21.03 | 21.03 | 0.91% | 1,944 |
| Apr 25, 2025 | 20.81 | 20.85 | 20.80 | 20.84 | 20.84 | 0.07% | 9,647 |
| Apr 24, 2025 | 20.78 | 20.92 | 20.78 | 20.83 | 20.83 | 0.32% | 6,272 |
| Apr 23, 2025 | 20.75 | 20.84 | 20.75 | 20.76 | 20.76 | -0.25% | 14,038 |
| Apr 22, 2025 | 20.78 | 21.00 | 20.78 | 20.81 | 20.81 | 0.41% | 12,712 |
| Apr 21, 2025 | 20.69 | 20.73 | 20.62 | 20.73 | 20.73 | 0.31% | 7,299 |
| Apr 17, 2025 | 20.56 | 20.66 | 20.56 | 20.66 | 20.66 | 0.02% | 132 |
| Apr 16, 2025 | 20.64 | 20.78 | 20.64 | 20.66 | 20.66 | 0.48% | 656 |
| Apr 15, 2025 | 20.60 | 20.68 | 20.49 | 20.56 | 20.56 | 0.09% | 167,172 |
| Apr 14, 2025 | 20.55 | 20.60 | 20.48 | 20.54 | 20.54 | -0.15% | 2,128 |
| Apr 11, 2025 | 20.51 | 20.81 | 20.46 | 20.57 | 20.57 | 0.78% | 14,840 |
| Apr 10, 2025 | 20.40 | 20.41 | 20.34 | 20.41 | 20.41 | -0.63% | 4,478 |
| Apr 9, 2025 | 19.96 | 20.66 | 19.96 | 20.54 | 20.54 | 2.44% | 4,052 |
| Apr 8, 2025 | 20.16 | 20.29 | 20.05 | 20.05 | 20.05 | -1.13% | 6,491 |
| Apr 7, 2025 | 20.12 | 20.34 | 20.12 | 20.28 | 20.28 | -1.19% | 47,822 |
| Apr 4, 2025 | 20.64 | 20.64 | 20.52 | 20.53 | 20.53 | -2.09% | 25,966 |
| Apr 3, 2025 | 21.02 | 21.03 | 20.96 | 20.96 | 20.96 | -1.21% | 9,268 |
| Apr 2, 2025 | 21.14 | 21.27 | 21.14 | 21.22 | 21.22 | 0.07% | 7,990 |
| Apr 1, 2025 | 21.24 | 21.24 | 21.19 | 21.21 | 21.21 | -0.09% | 2,313 |
| Mar 31, 2025 | 21.20 | 21.23 | 21.18 | 21.23 | 21.23 | 0.47% | 505 |
| Mar 28, 2025 | 21.24 | 21.24 | 21.11 | 21.13 | 21.13 | -0.07% | 5,292 |
| Mar 27, 2025 | 21.17 | 21.18 | 21.12 | 21.14 | 21.14 | -0.46% | 2,078 |
| Mar 26, 2025 | 21.24 | 21.25 | 21.19 | 21.24 | 21.18 | 0.04% | 11,097 |
| Mar 25, 2025 | 21.13 | 21.31 | 21.13 | 21.23 | 21.17 | 0.33% | 8,577 |