First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
21.19
+0.06 (0.27%)
At close: Jun 26, 2025, 4:00 PM
21.19
0.00 (0.00%)
After-hours: Jun 26, 2025, 8:00 PM EDT
LALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 21.15 | 21.15 | 21.14 | 21.14 | 21.14 | -0.05% | 4,238 |
| Jun 24, 2025 | 21.08 | 21.15 | 21.08 | 21.15 | 21.15 | -0.26% | 309 |
| Jun 23, 2025 | 21.32 | 21.34 | 21.20 | 21.20 | 21.20 | -0.35% | 1,750 |
| Jun 20, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.18% | 4 |
| Jun 18, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.34% | 118 |
| Jun 17, 2025 | 21.45 | 21.47 | 21.38 | 21.39 | 21.39 | -0.11% | 1,040 |
| Jun 16, 2025 | 21.42 | 21.54 | 21.34 | 21.41 | 21.41 | 0.16% | 5,224 |
| Jun 13, 2025 | 21.39 | 21.44 | 21.32 | 21.38 | 21.38 | 0.47% | 1,916 |
| Jun 12, 2025 | 21.30 | 21.30 | 21.26 | 21.28 | 21.28 | 0.03% | 3,247 |
| Jun 11, 2025 | 21.22 | 21.35 | 21.10 | 21.27 | 21.27 | 0.33% | 4,955 |
| Jun 10, 2025 | 21.20 | 21.21 | 21.12 | 21.20 | 21.20 | 0.05% | 8,050 |
| Jun 9, 2025 | 21.16 | 21.21 | 21.10 | 21.19 | 21.19 | 0.33% | 6,334 |
| Jun 6, 2025 | 21.12 | 21.15 | 21.07 | 21.12 | 21.12 | 0.18% | 9,774 |
| Jun 5, 2025 | 21.16 | 21.16 | 21.07 | 21.08 | 21.08 | 0.18% | 4,458 |
| 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 |