First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
23.15
+0.22 (0.97%)
Nov 10, 2025, 4:00 PM EST - Market closed
LALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 23.09 | 23.20 | 23.09 | 23.15 | 23.15 | 0.95% | 2,955 |
| Nov 7, 2025 | 22.92 | 22.95 | 22.85 | 22.93 | 22.93 | 0.08% | 13,445 |
| Nov 6, 2025 | 22.98 | 22.98 | 22.88 | 22.92 | 22.92 | 0.22% | 2,364 |
| Nov 5, 2025 | 22.92 | 22.92 | 22.86 | 22.86 | 22.86 | 0.30% | 6,610 |
| Nov 4, 2025 | 22.86 | 22.89 | 22.80 | 22.80 | 22.80 | -0.59% | 10,029 |
| Nov 3, 2025 | 22.98 | 22.98 | 22.93 | 22.93 | 22.93 | 0.26% | 373 |
| Oct 31, 2025 | 22.89 | 22.92 | 22.85 | 22.87 | 22.87 | -0.33% | 8,781 |
| Oct 30, 2025 | 22.90 | 23.01 | 22.80 | 22.95 | 22.95 | 0.35% | 2,759 |
| Oct 29, 2025 | 23.02 | 23.02 | 22.84 | 22.87 | 22.87 | 0.18% | 1,193 |
| Oct 28, 2025 | 22.86 | 22.88 | 22.80 | 22.83 | 22.83 | -0.39% | 3,731 |
| Oct 27, 2025 | 23.05 | 23.05 | 22.91 | 22.92 | 22.92 | -0.46% | 4,073 |
| Oct 24, 2025 | 23.03 | 23.03 | 23.02 | 23.02 | 23.02 | -0.09% | 2,252 |
| Oct 23, 2025 | 23.06 | 23.12 | 23.04 | 23.04 | 23.04 | 0.29% | 10,850 |
| Oct 22, 2025 | 22.94 | 22.97 | 22.89 | 22.97 | 22.97 | 0.21% | 2,333 |
| Oct 21, 2025 | 23.03 | 23.03 | 22.90 | 22.93 | 22.93 | -0.66% | 7,656 |
| Oct 20, 2025 | 22.98 | 23.09 | 22.85 | 23.08 | 23.08 | 0.66% | 12,287 |
| Oct 17, 2025 | 23.04 | 23.04 | 22.88 | 22.93 | 22.93 | -0.28% | 4,867 |
| Oct 16, 2025 | 22.92 | 23.03 | 22.92 | 22.99 | 22.99 | 0.19% | 7,650 |
| Oct 15, 2025 | 23.11 | 23.11 | 22.95 | 22.95 | 22.95 | 0.13% | 13,359 |
| Oct 14, 2025 | 22.87 | 22.98 | 22.87 | 22.92 | 22.92 | -0.07% | 1,398 |
| Oct 13, 2025 | 22.95 | 22.95 | 22.93 | 22.93 | 22.93 | 1.26% | 820 |
| Oct 10, 2025 | 22.78 | 22.85 | 22.61 | 22.65 | 22.65 | -0.95% | 3,931 |
| Oct 9, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.34% | 135 |
| Oct 8, 2025 | 22.94 | 22.99 | 22.94 | 22.94 | 22.94 | 0.26% | 2,389 |
| Oct 7, 2025 | 22.82 | 22.88 | 22.78 | 22.88 | 22.88 | 0.10% | 8,791 |
| Oct 6, 2025 | 22.89 | 22.90 | 22.86 | 22.86 | 22.86 | 0.35% | 702 |
| Oct 3, 2025 | 22.81 | 22.81 | 22.77 | 22.78 | 22.78 | 0.50% | 1,253 |
| Oct 2, 2025 | 22.99 | 22.99 | 22.60 | 22.67 | 22.67 | -0.41% | 1,883 |
| Oct 1, 2025 | 22.83 | 22.83 | 22.72 | 22.76 | 22.76 | -0.14% | 5,530 |
| Sep 30, 2025 | 22.69 | 22.79 | 22.69 | 22.79 | 22.79 | 0.31% | 6,731 |
| Sep 29, 2025 | 22.79 | 22.80 | 22.72 | 22.72 | 22.72 | -0.25% | 9,744 |
| Sep 26, 2025 | 22.75 | 22.80 | 22.75 | 22.78 | 22.78 | 0.52% | 1,387 |
| Sep 25, 2025 | 22.58 | 22.68 | 22.58 | 22.66 | 22.66 | -0.10% | 1,273 |
| Sep 24, 2025 | 22.63 | 22.68 | 22.62 | 22.68 | 22.68 | 0.24% | 4,877 |
| Sep 23, 2025 | 22.74 | 22.74 | 22.60 | 22.63 | 22.63 | - | 3,309 |
| Sep 22, 2025 | 22.48 | 22.71 | 22.48 | 22.62 | 22.62 | 0.80% | 6,279 |
| Sep 19, 2025 | 22.49 | 22.49 | 22.42 | 22.45 | 22.45 | 0.11% | 793 |
| Sep 18, 2025 | 22.41 | 22.49 | 22.39 | 22.42 | 22.42 | 0.02% | 2,349 |
| Sep 17, 2025 | 22.38 | 22.44 | 22.37 | 22.42 | 22.42 | -0.43% | 154,937 |
| Sep 16, 2025 | 22.52 | 22.52 | 22.50 | 22.51 | 22.51 | -0.14% | 1,713 |
| Sep 15, 2025 | 22.51 | 22.56 | 22.48 | 22.55 | 22.55 | 0.58% | 7,761 |
| Sep 12, 2025 | 22.49 | 22.49 | 22.36 | 22.42 | 22.42 | 0.22% | 18,148 |
| Sep 11, 2025 | 22.37 | 22.38 | 22.30 | 22.37 | 22.37 | 0.04% | 2,144 |
| Sep 10, 2025 | 22.33 | 22.39 | 22.33 | 22.36 | 22.36 | 0.29% | 5,380 |
| Sep 9, 2025 | 22.29 | 22.31 | 22.27 | 22.29 | 22.29 | 0.09% | 19,214 |
| Sep 8, 2025 | 22.21 | 22.32 | 22.21 | 22.27 | 22.27 | 0.19% | 3,002 |
| Sep 5, 2025 | 22.10 | 22.38 | 22.10 | 22.23 | 22.23 | -0.04% | 1,785 |
| Sep 4, 2025 | 22.15 | 22.33 | 22.15 | 22.24 | 22.24 | -0.65% | 4,951 |
| Sep 3, 2025 | 22.30 | 22.38 | 22.24 | 22.38 | 22.38 | 0.74% | 4,675 |
| Sep 2, 2025 | 22.21 | 22.24 | 22.21 | 22.22 | 22.22 | 0.73% | 3,766 |