First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
21.13
-0.01 (-0.07%)
At close: Mar 28, 2025, 3:53 PM
21.14
+0.01 (0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.24 | 21.24 | 21.11 | 21.13 | 21.13 | -0.07% | 5,292 |
| Mar 27, 2025 | 21.17 | 21.18 | 21.12 | 21.14 | 21.14 | -0.46% | 2,078 |
| Mar 26, 2025 | 21.24 | 21.25 | 21.19 | 21.24 | 21.18 | 0.04% | 11,097 |
| Mar 25, 2025 | 21.13 | 21.31 | 21.13 | 21.23 | 21.17 | 0.33% | 8,577 |
| Mar 24, 2025 | 21.18 | 21.23 | 21.16 | 21.16 | 21.10 | 0.43% | 2,267 |
| Mar 21, 2025 | 21.12 | 21.16 | 21.07 | 21.07 | 21.01 | -0.52% | 11,370 |
| Mar 20, 2025 | 21.21 | 21.21 | 21.16 | 21.18 | 21.12 | 0.09% | 2,021 |
| Mar 19, 2025 | 21.11 | 21.16 | 21.10 | 21.16 | 21.10 | 0.38% | 4,368 |
| Mar 18, 2025 | 21.01 | 21.08 | 21.01 | 21.08 | 21.02 | 0.16% | 9,081 |
| Mar 17, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.99 | 0.27% | 433 |
| Mar 14, 2025 | 20.86 | 20.99 | 20.85 | 20.99 | 20.93 | 0.09% | 3,401 |
| Mar 13, 2025 | 21.08 | 21.08 | 20.97 | 20.97 | 20.91 | -0.24% | 8,503 |
| Mar 12, 2025 | 21.00 | 21.11 | 20.98 | 21.02 | 20.96 | 0.14% | 16,638 |
| Mar 11, 2025 | 21.08 | 21.08 | 20.88 | 20.99 | 20.93 | 0.67% | 33,743 |
| Mar 10, 2025 | 20.89 | 21.00 | 20.85 | 20.85 | 20.79 | -1.03% | 46,281 |
| Mar 7, 2025 | 21.00 | 21.10 | 21.00 | 21.07 | 21.01 | 0.08% | 3,879 |
| Mar 6, 2025 | 21.02 | 21.05 | 20.99 | 21.05 | 20.99 | -0.75% | 119,199 |
| Mar 5, 2025 | 21.28 | 21.34 | 21.11 | 21.21 | 21.15 | -0.14% | 8,720 |
| Mar 4, 2025 | 21.16 | 21.24 | 21.16 | 21.24 | 21.18 | 0.14% | 9,235 |
| Mar 3, 2025 | 21.28 | 21.30 | 21.18 | 21.21 | 21.15 | -0.16% | 13,855 |
| Feb 28, 2025 | 21.19 | 21.25 | 21.17 | 21.25 | 21.19 | 0.07% | 729 |
| Feb 27, 2025 | 21.22 | 21.26 | 21.22 | 21.23 | 21.17 | -0.14% | 1,899 |
| Feb 26, 2025 | 21.27 | 21.29 | 21.16 | 21.26 | 21.20 | 0.24% | 4,087 |
| Feb 25, 2025 | 21.23 | 21.24 | 21.21 | 21.21 | 21.15 | -0.61% | 2,194 |
| Feb 24, 2025 | 21.38 | 21.38 | 21.33 | 21.34 | 21.28 | 0.09% | 5,711 |
| Feb 21, 2025 | 21.34 | 21.34 | 21.32 | 21.32 | 21.26 | -0.79% | 3,105 |
| Feb 20, 2025 | 21.49 | 21.60 | 21.44 | 21.49 | 21.43 | -0.28% | 7,135 |
| Feb 19, 2025 | 21.39 | 21.55 | 21.39 | 21.55 | 21.49 | 0.30% | 6,216 |
| Feb 18, 2025 | 21.50 | 21.50 | 21.49 | 21.49 | 21.43 | 0.09% | 648 |
| Feb 14, 2025 | 21.55 | 21.55 | 21.47 | 21.47 | 21.41 | -0.67% | 1,163 |
| Feb 13, 2025 | 21.50 | 21.61 | 21.50 | 21.61 | 21.55 | 0.32% | 1,478 |
| Feb 12, 2025 | 21.54 | 21.54 | 21.52 | 21.54 | 21.48 | -0.19% | 2,037 |
| Feb 11, 2025 | 21.56 | 21.58 | 21.52 | 21.58 | 21.52 | -0.09% | 1,994 |
| Feb 10, 2025 | 21.54 | 21.61 | 21.54 | 21.60 | 21.54 | 1.01% | 2,457 |
| Feb 7, 2025 | 21.43 | 21.43 | 21.38 | 21.39 | 21.33 | -0.12% | 304 |
| Feb 6, 2025 | 21.42 | 21.42 | 21.39 | 21.41 | 21.35 | -0.23% | 2,255 |
| Feb 5, 2025 | 21.39 | 21.46 | 21.39 | 21.46 | 21.40 | 0.28% | 2,208 |
| Feb 4, 2025 | 21.45 | 21.45 | 21.39 | 21.40 | 21.34 | -0.14% | 911 |
| Feb 3, 2025 | 21.41 | 21.44 | 21.41 | 21.43 | 21.37 | -0.09% | 1,843 |
| Jan 31, 2025 | 21.54 | 21.54 | 21.43 | 21.45 | 21.39 | 0.28% | 2,835 |
| Jan 30, 2025 | 21.41 | 21.42 | 21.39 | 21.39 | 21.33 | 0.38% | 865 |
| Jan 29, 2025 | 21.30 | 21.31 | 21.30 | 21.31 | 21.25 | -0.03% | 1,000 |
| Jan 28, 2025 | 21.43 | 21.43 | 21.31 | 21.32 | 21.26 | 0.51% | 1,575 |
| Jan 27, 2025 | 21.24 | 21.24 | 21.18 | 21.21 | 21.15 | -0.88% | 4,201 |
| Jan 24, 2025 | 21.40 | 21.42 | 21.36 | 21.40 | 21.34 | 0.07% | 1,368 |
| Jan 23, 2025 | 21.30 | 21.38 | 21.30 | 21.38 | 21.32 | -0.09% | 33,716 |
| Jan 22, 2025 | 21.36 | 21.40 | 21.36 | 21.40 | 21.34 | 0.55% | 3,056 |
| Jan 21, 2025 | 21.30 | 21.32 | 21.28 | 21.28 | 21.23 | -0.26% | 2,340 |
| Jan 17, 2025 | 21.30 | 21.34 | 21.30 | 21.34 | 21.28 | 0.38% | 3,870 |
| Jan 16, 2025 | 21.26 | 21.28 | 21.26 | 21.26 | 21.20 | 0.01% | 6,770 |