First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
21.77
-0.01 (-0.05%)
Aug 14, 2025, 11:05 AM - Market open
LALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.81 | 21.84 | 21.78 | 21.78 | 21.78 | 0.13% | 1,469 |
| Aug 12, 2025 | 21.75 | 21.79 | 21.75 | 21.75 | 21.75 | 0.29% | 655 |
| Aug 11, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.23% | 295 |
| Aug 8, 2025 | 21.84 | 21.84 | 21.72 | 21.74 | 21.74 | 0.28% | 9,432 |
| Aug 7, 2025 | 21.75 | 21.75 | 21.64 | 21.68 | 21.68 | 0.16% | 1,964 |
| Aug 6, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.65 | 0.22% | 1,872 |
| Aug 5, 2025 | 21.56 | 21.73 | 21.56 | 21.60 | 21.60 | 0.10% | 11,651 |
| Aug 4, 2025 | 21.62 | 21.62 | 21.54 | 21.58 | 21.58 | 0.51% | 2,381 |
| Aug 1, 2025 | 21.49 | 21.49 | 21.45 | 21.47 | 21.47 | -0.38% | 3,125 |
| Jul 31, 2025 | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | -0.44% | 3,180 |
| Jul 30, 2025 | 21.71 | 21.71 | 21.65 | 21.65 | 21.65 | -0.32% | 653 |
| Jul 29, 2025 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 0.46% | 1,103 |
| Jul 28, 2025 | 21.63 | 21.63 | 21.62 | 21.62 | 21.62 | 0.09% | 260 |
| Jul 25, 2025 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | -0.24% | 623 |
| Jul 24, 2025 | 21.53 | 21.65 | 21.52 | 21.65 | 21.65 | -0.05% | 1,376 |
| Jul 23, 2025 | 21.70 | 21.89 | 21.66 | 21.66 | 21.66 | 0.32% | 3,802 |
| Jul 22, 2025 | 21.57 | 21.62 | 21.57 | 21.59 | 21.59 | 0.16% | 640 |
| Jul 21, 2025 | 21.56 | 21.62 | 21.50 | 21.56 | 21.56 | 0.66% | 4,149 |
| Jul 18, 2025 | 21.38 | 21.46 | 21.37 | 21.42 | 21.42 | -0.10% | 1,062 |
| Jul 17, 2025 | 21.38 | 21.44 | 21.38 | 21.44 | 21.44 | 0.62% | 603 |
| Jul 16, 2025 | 21.35 | 21.35 | 21.31 | 21.31 | 21.31 | 0.02% | 154 |
| Jul 15, 2025 | 21.40 | 21.40 | 21.28 | 21.30 | 21.30 | -0.65% | 2,023 |
| Jul 14, 2025 | 21.36 | 21.44 | 21.36 | 21.44 | 21.44 | -0.06% | 2,227 |
| Jul 11, 2025 | 21.40 | 21.49 | 21.40 | 21.45 | 21.45 | 0.53% | 622 |
| Jul 10, 2025 | 21.37 | 21.37 | 21.26 | 21.34 | 21.34 | -0.24% | 368 |
| Jul 9, 2025 | 21.42 | 21.42 | 21.39 | 21.39 | 21.39 | 0.16% | 663 |
| Jul 8, 2025 | 21.32 | 21.39 | 21.32 | 21.36 | 21.36 | 0.36% | 2,037 |
| Jul 7, 2025 | 21.33 | 21.33 | 21.21 | 21.28 | 21.28 | 0.06% | 1,719 |
| Jul 3, 2025 | 21.29 | 21.29 | 21.27 | 21.27 | 21.27 | -0.03% | 486 |
| Jul 2, 2025 | 21.32 | 21.33 | 21.21 | 21.27 | 21.27 | 0.16% | 3,445 |
| Jul 1, 2025 | 21.27 | 21.27 | 21.21 | 21.24 | 21.24 | 0.07% | 708 |
| Jun 30, 2025 | 21.16 | 21.25 | 21.15 | 21.23 | 21.23 | 0.52% | 5,981 |
| Jun 27, 2025 | 21.11 | 21.16 | 21.11 | 21.12 | 21.12 | -0.36% | 1,610 |
| Jun 26, 2025 | 21.19 | 21.24 | 21.19 | 21.19 | 21.19 | 0.27% | 742 |
| Jun 25, 2025 | 21.15 | 21.15 | 21.14 | 21.14 | 21.05 | -0.05% | 4,238 |
| Jun 24, 2025 | 21.08 | 21.15 | 21.08 | 21.15 | 21.06 | -0.26% | 309 |
| Jun 23, 2025 | 21.32 | 21.34 | 21.20 | 21.20 | 21.12 | -0.35% | 1,750 |
| Jun 20, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | -0.18% | 4 |
| Jun 18, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.23 | -0.34% | 118 |
| Jun 17, 2025 | 21.45 | 21.47 | 21.38 | 21.39 | 21.30 | -0.11% | 1,040 |
| Jun 16, 2025 | 21.42 | 21.54 | 21.34 | 21.41 | 21.33 | 0.16% | 5,224 |
| Jun 13, 2025 | 21.39 | 21.44 | 21.32 | 21.38 | 21.29 | 0.47% | 1,916 |
| Jun 12, 2025 | 21.30 | 21.30 | 21.26 | 21.28 | 21.19 | 0.03% | 3,247 |
| Jun 11, 2025 | 21.22 | 21.35 | 21.10 | 21.27 | 21.19 | 0.33% | 4,955 |
| Jun 10, 2025 | 21.20 | 21.21 | 21.12 | 21.20 | 21.12 | 0.05% | 8,050 |
| Jun 9, 2025 | 21.16 | 21.21 | 21.10 | 21.19 | 21.11 | 0.33% | 6,334 |
| Jun 6, 2025 | 21.12 | 21.15 | 21.07 | 21.12 | 21.04 | 0.18% | 9,774 |
| Jun 5, 2025 | 21.16 | 21.16 | 21.07 | 21.08 | 21.00 | 0.18% | 4,458 |
| Jun 4, 2025 | 21.01 | 21.08 | 21.01 | 21.05 | 20.96 | 0.17% | 2,257 |
| Jun 3, 2025 | 21.01 | 21.01 | 21.00 | 21.01 | 20.93 | 0.07% | 1,690 |