First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
20.98
-0.01 (-0.05%)
Oct 25, 2024, 3:46 PM EDT - Market closed
LALT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 20.95 | 20.99 | 20.95 | 20.99 | 20.99 | 0.05% | 352 |
Oct 23, 2024 | 20.97 | 20.98 | 20.97 | 20.98 | 20.98 | -0.62% | 273 |
Oct 22, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | 34 |
Oct 21, 2024 | 21.08 | 21.11 | 21.06 | 21.11 | 21.11 | -0.19% | 1,235 |
Oct 18, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.24% | 3,750 |
Oct 17, 2024 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 0.38% | 560 |
Oct 16, 2024 | 21.07 | 21.09 | 21.01 | 21.02 | 21.02 | -0.09% | 4,473 |
Oct 15, 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 21.04 | 0.02% | 223 |
Oct 14, 2024 | 21.05 | 21.05 | 21.03 | 21.03 | 21.03 | 0.30% | 6,380 |
Oct 11, 2024 | 21.06 | 21.06 | 20.97 | 20.97 | 20.97 | 0.24% | 140 |
Oct 10, 2024 | 20.89 | 20.92 | 20.89 | 20.92 | 20.92 | 0.19% | 1,308 |
Oct 9, 2024 | 20.83 | 20.88 | 20.83 | 20.88 | 20.88 | 0.23% | 1,704 |
Oct 8, 2024 | 20.86 | 20.86 | 20.82 | 20.83 | 20.83 | -0.23% | 1,630 |
Oct 7, 2024 | 20.84 | 20.88 | 20.83 | 20.88 | 20.88 | -0.33% | 6,245 |
Oct 4, 2024 | 20.90 | 20.95 | 20.87 | 20.95 | 20.95 | 0.05% | 979 |
Oct 3, 2024 | 20.98 | 20.98 | 20.92 | 20.94 | 20.94 | 0.22% | 593 |
Oct 2, 2024 | 20.90 | 20.93 | 20.89 | 20.89 | 20.89 | -0.22% | 800 |
Oct 1, 2024 | 20.93 | 20.94 | 20.93 | 20.94 | 20.94 | -0.29% | 143 |
Sep 30, 2024 | 20.95 | 21.00 | 20.92 | 21.00 | 21.00 | 0.08% | 1,645 |
Sep 27, 2024 | 21.02 | 21.02 | 20.98 | 20.98 | 20.98 | 0.11% | 607 |
Sep 26, 2024 | 20.93 | 21.04 | 20.92 | 20.96 | 20.96 | 0.14% | 2,808 |
Sep 25, 2024 | 20.97 | 20.97 | 20.88 | 20.93 | 20.93 | -0.27% | 3,360 |
Sep 24, 2024 | 20.95 | 21.11 | 20.95 | 20.99 | 20.99 | 0.38% | 11,306 |
Sep 23, 2024 | 20.94 | 20.94 | 20.91 | 20.91 | 20.91 | -0.11% | 1,005 |
Sep 20, 2024 | 20.92 | 20.93 | 20.92 | 20.93 | 20.93 | -0.20% | 718 |
Sep 19, 2024 | 20.90 | 20.97 | 20.90 | 20.97 | 20.97 | 0.74% | 12,084 |
Sep 18, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.41% | 94 |
Sep 17, 2024 | 20.88 | 20.90 | 20.88 | 20.90 | 20.90 | 0.05% | 2,314 |
Sep 16, 2024 | 20.85 | 20.89 | 20.85 | 20.89 | 20.89 | 0.14% | 600 |
Sep 13, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.34% | - |
Sep 12, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.28% | 157 |
Sep 11, 2024 | 20.74 | 20.74 | 20.73 | 20.73 | 20.73 | - | 157 |
Sep 10, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.15% | 794 |
Sep 9, 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 20.70 | 0.21% | 118 |
Sep 6, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.30% | 126 |
Sep 5, 2024 | 20.76 | 20.76 | 20.72 | 20.72 | 20.72 | 0.05% | 1,100 |
Sep 4, 2024 | 20.79 | 20.79 | 20.69 | 20.71 | 20.71 | 0.10% | 2,841 |
Sep 3, 2024 | 20.76 | 20.76 | 20.69 | 20.69 | 20.69 | -0.60% | 1,051 |
Aug 30, 2024 | 20.79 | 20.82 | 20.79 | 20.82 | 20.82 | -0.21% | 1,363 |
Aug 29, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.15% | 159 |
Aug 28, 2024 | 20.90 | 20.90 | 20.89 | 20.89 | 20.89 | -0.06% | 159 |
Aug 27, 2024 | 20.92 | 20.92 | 20.90 | 20.90 | 20.90 | -0.09% | 961 |
Aug 26, 2024 | 21.01 | 21.11 | 20.88 | 20.92 | 20.92 | 0.02% | 8,310 |
Aug 23, 2024 | 20.91 | 20.95 | 20.91 | 20.92 | 20.92 | 0.26% | 858 |
Aug 22, 2024 | 20.84 | 20.87 | 20.84 | 20.86 | 20.86 | -0.06% | 644 |
Aug 21, 2024 | 20.90 | 20.91 | 20.87 | 20.87 | 20.87 | -0.05% | 2,122 |
Aug 20, 2024 | 20.77 | 20.89 | 20.77 | 20.88 | 20.88 | 0.13% | 2,963 |
Aug 19, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.06% | 114 |
Aug 16, 2024 | 20.82 | 20.87 | 20.79 | 20.87 | 20.87 | 0.13% | 2,316 |
Aug 15, 2024 | 20.78 | 20.84 | 20.78 | 20.84 | 20.84 | 0.19% | 1,729 |
Aug 14, 2024 | 20.89 | 20.89 | 20.78 | 20.80 | 20.80 | - | 3,031 |
Aug 13, 2024 | 20.79 | 20.80 | 20.79 | 20.80 | 20.80 | 0.39% | 1,544 |
Aug 12, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.14% | - |
Aug 9, 2024 | 20.61 | 20.69 | 20.60 | 20.69 | 20.69 | -0.10% | 15,205 |
Aug 8, 2024 | 20.66 | 20.71 | 20.63 | 20.71 | 20.71 | 0.58% | 2,472 |
Aug 7, 2024 | 20.66 | 20.66 | 20.59 | 20.59 | 20.59 | 0.19% | 1,829 |
Aug 6, 2024 | 20.60 | 20.61 | 20.55 | 20.55 | 20.55 | -0.07% | 37,196 |
Aug 5, 2024 | 20.60 | 20.60 | 20.57 | 20.57 | 20.57 | -0.56% | 551 |
Aug 2, 2024 | 20.67 | 20.68 | 20.66 | 20.68 | 20.68 | -0.34% | 1,111 |
Aug 1, 2024 | 20.83 | 20.83 | 20.75 | 20.75 | 20.75 | -0.41% | 1,066 |
Jul 31, 2024 | 20.78 | 20.84 | 20.78 | 20.84 | 20.84 | 0.69% | 1,464 |
Jul 30, 2024 | 20.70 | 20.70 | 20.69 | 20.69 | 20.69 | 0.06% | 563 |
Jul 29, 2024 | 20.71 | 20.71 | 20.68 | 20.68 | 20.68 | -0.15% | 1,201 |
Jul 26, 2024 | 20.71 | 20.75 | 20.69 | 20.71 | 20.71 | 0.06% | 4,807 |
Jul 25, 2024 | 20.64 | 20.70 | 20.64 | 20.70 | 20.70 | 0.35% | 679 |
Jul 24, 2024 | 20.69 | 20.69 | 20.63 | 20.63 | 20.63 | -0.64% | 1,602 |
Jul 23, 2024 | 20.78 | 20.78 | 20.75 | 20.76 | 20.76 | -0.06% | 928 |
Jul 22, 2024 | 20.89 | 20.89 | 20.74 | 20.77 | 20.77 | 0.36% | 2,670 |
Jul 19, 2024 | 20.81 | 20.81 | 20.70 | 20.70 | 20.70 | -0.71% | 1,104 |
Jul 18, 2024 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | -0.50% | 340 |
Jul 17, 2024 | 20.92 | 20.96 | 20.92 | 20.95 | 20.95 | -0.05% | 3,103 |
Jul 16, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.19% | 43 |
Jul 15, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - | - |
Jul 12, 2024 | 20.92 | 20.96 | 20.90 | 20.92 | 20.92 | -0.10% | 2,902 |
Jul 11, 2024 | 20.86 | 20.95 | 20.86 | 20.94 | 20.94 | 0.13% | 2,343 |
Jul 10, 2024 | 21.34 | 21.34 | 20.87 | 20.91 | 20.91 | 0.35% | 2,890 |
Jul 9, 2024 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | 0.14% | 209 |
Jul 8, 2024 | 20.85 | 20.85 | 20.81 | 20.81 | 20.81 | -0.20% | 1,492 |
Jul 5, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 20.85 | 0.20% | 119 |
Jul 3, 2024 | 20.79 | 20.81 | 20.78 | 20.81 | 20.81 | 0.56% | 3,170 |
Jul 2, 2024 | 20.68 | 20.73 | 20.68 | 20.70 | 20.70 | -0.17% | 1,893 |
Jul 1, 2024 | 20.65 | 20.73 | 20.65 | 20.73 | 20.73 | 0.19% | 6,312 |
Jun 28, 2024 | 20.70 | 20.70 | 20.66 | 20.69 | 20.69 | 0.19% | 1,050 |
Jun 27, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.14% | 10 |
Jun 26, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.60 | -0.14% | 92 |
Jun 25, 2024 | 20.66 | 20.75 | 20.66 | 20.71 | 20.63 | -0.35% | 572 |
Jun 24, 2024 | 20.84 | 20.84 | 20.78 | 20.78 | 20.71 | 0.48% | 695 |
Jun 21, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.61 | -0.10% | 17 |
Jun 20, 2024 | 20.81 | 20.81 | 20.70 | 20.70 | 20.63 | 0.15% | 1,402 |
Jun 18, 2024 | 20.71 | 20.72 | 20.64 | 20.67 | 20.60 | -0.19% | 1,721 |
Jun 17, 2024 | 20.78 | 20.78 | 20.67 | 20.71 | 20.64 | 0.24% | 3,497 |
Jun 14, 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 20.59 | 0.26% | 3,423 |
Jun 13, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.53 | -0.16% | 466 |
Jun 12, 2024 | 20.65 | 20.65 | 20.61 | 20.64 | 20.57 | 0.61% | 9,241 |
Jun 11, 2024 | 20.49 | 20.52 | 20.49 | 20.52 | 20.44 | -0.07% | 201 |
Jun 10, 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 20.46 | 0.34% | 916 |
Jun 7, 2024 | 20.52 | 20.52 | 20.46 | 20.46 | 20.39 | -0.65% | 2,177 |
Jun 6, 2024 | 20.75 | 20.75 | 20.59 | 20.59 | 20.52 | 0.25% | 1,621 |
Jun 5, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.47 | 0.44% | 265 |
Jun 4, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.38 | -0.13% | 5,164 |