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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202521.0121.0821.0121.0521.050.17%2,257
Jun 3, 202521.0121.0121.0021.0121.010.07%1,690
Jun 2, 202520.9121.0420.9121.0021.000.50%4,749
May 30, 202520.8620.9120.8020.8920.89-0.29%3,262
May 29, 202520.8920.9620.8420.9520.950.35%4,173
May 28, 202520.9521.0720.8520.8820.88-0.14%15,404
May 27, 202520.9420.9420.8920.9120.910.01%1,682
May 23, 202520.9020.9020.9020.9020.900.02%36
May 22, 202520.9221.0320.8220.9020.90-0.14%15,113
May 21, 202520.9720.9920.8920.9320.93-0.27%4,495
May 20, 202520.9120.9920.9120.9920.99-0.01%596
May 19, 202520.9821.0020.9520.9920.990.45%3,480
May 16, 202520.9121.0820.8420.9020.900.08%13,162
May 15, 202520.8720.9020.8220.8820.880.12%3,313
May 14, 202520.9020.9120.8520.8620.86-0.30%4,134
May 13, 202520.9620.9620.9220.9220.920.13%257
May 12, 202520.8321.0220.8020.8920.890.02%3,202
May 9, 202520.8620.9020.8320.8920.890.22%3,415
May 8, 202520.8920.9120.8120.8420.84-0.12%9,300
May 7, 202520.9020.9420.8620.8720.87-0.09%7,385
May 6, 202520.8320.9320.8320.8820.880.40%836
May 5, 202520.8120.8120.7720.8020.800.24%3,294
May 2, 202520.7020.8520.6520.7520.75-0.30%9,710
May 1, 202520.8120.9620.7920.8120.81-0.20%16,503
Apr 30, 202520.9120.9420.8320.8620.86-0.31%5,682
Apr 29, 202520.7620.9320.7620.9220.92-0.52%12,437
Apr 28, 202520.9021.0320.9021.0321.030.91%1,944
Apr 25, 202520.8120.8520.8020.8420.840.07%9,647
Apr 24, 202520.7820.9220.7820.8320.830.32%6,272
Apr 23, 202520.7520.8420.7520.7620.76-0.25%14,038
Apr 22, 202520.7821.0020.7820.8120.810.41%12,712
Apr 21, 202520.6920.7320.6220.7320.730.31%7,299
Apr 17, 202520.5620.6620.5620.6620.660.02%132
Apr 16, 202520.6420.7820.6420.6620.660.48%656
Apr 15, 202520.6020.6820.4920.5620.560.09%167,172
Apr 14, 202520.5520.6020.4820.5420.54-0.15%2,128
Apr 11, 202520.5120.8120.4620.5720.570.78%14,840
Apr 10, 202520.4020.4120.3420.4120.41-0.63%4,478
Apr 9, 202519.9620.6619.9620.5420.542.44%4,052
Apr 8, 202520.1620.2920.0520.0520.05-1.13%6,491
Apr 7, 202520.1220.3420.1220.2820.28-1.19%47,822
Apr 4, 202520.6420.6420.5220.5320.53-2.09%25,966
Apr 3, 202521.0221.0320.9620.9620.96-1.21%9,268
Apr 2, 202521.1421.2721.1421.2221.220.07%7,990
Apr 1, 202521.2421.2421.1921.2121.21-0.09%2,313
Mar 31, 202521.2021.2321.1821.2321.230.47%505
Mar 28, 202521.2421.2421.1121.1321.13-0.07%5,292
Mar 27, 202521.1721.1821.1221.1421.14-0.46%2,078
Mar 26, 202521.2421.2521.1921.2421.180.04%11,097
Mar 25, 202521.1321.3121.1321.2321.170.33%8,577