First Trust Multi-Strategy Alternative ETF (LALT)

LALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	24.88	25.02	24.81	24.84	24.84	-0.30%	33,967
May 13, 2026	25.00	25.00	24.83	24.91	24.91	0.20%	26,960
May 12, 2026	24.88	25.00	24.76	24.86	24.86	-0.04%	101,280
May 11, 2026	24.74	24.87	24.74	24.87	24.87	0.69%	19,134
May 8, 2026	24.58	24.77	24.58	24.70	24.70	0.23%	29,263
May 7, 2026	24.60	24.71	24.57	24.64	24.64	-0.04%	7,159
May 6, 2026	24.72	24.74	24.65	24.66	24.66	-0.23%	49,938
May 5, 2026	24.76	24.77	24.71	24.71	24.71	-0.11%	19,101
May 4, 2026	24.66	24.85	24.58	24.74	24.74	0.02%	34,982
May 1, 2026	24.86	24.86	24.69	24.74	24.74	-0.17%	12,832
Apr 30, 2026	24.74	24.89	24.65	24.78	24.78	0.29%	63,257
Apr 29, 2026	24.66	24.74	24.61	24.71	24.71	0.16%	14,782
Apr 28, 2026	24.66	24.84	24.57	24.67	24.67	-0.18%	62,700
Apr 27, 2026	24.63	24.75	24.61	24.71	24.71	0.27%	13,108
Apr 24, 2026	24.59	24.66	24.57	24.64	24.64	-0.07%	16,022
Apr 23, 2026	24.66	24.67	24.56	24.66	24.66	0.05%	56,112
Apr 22, 2026	24.70	24.85	24.53	24.65	24.65	0.53%	27,706
Apr 21, 2026	24.56	24.56	24.45	24.52	24.52	0.02%	82,454
Apr 20, 2026	24.37	24.67	24.37	24.51	24.51	-0.05%	44,926
Apr 17, 2026	24.50	24.55	24.45	24.53	24.53	-0.09%	13,353
Apr 16, 2026	24.63	24.63	24.51	24.55	24.55	-0.17%	36,487
Apr 15, 2026	24.45	24.60	24.45	24.59	24.59	0.19%	28,717
Apr 14, 2026	24.58	24.59	24.48	24.55	24.55	-0.08%	9,251
Apr 13, 2026	24.60	24.65	24.52	24.57	24.57	0.05%	18,623
Apr 10, 2026	24.66	24.66	24.54	24.55	24.55	0.22%	24,661
Apr 9, 2026	24.47	24.57	24.46	24.50	24.50	0.37%	4,690
Apr 8, 2026	24.39	24.61	24.39	24.41	24.41	-0.34%	9,650
Apr 7, 2026	24.53	24.53	24.49	24.49	24.49	0.08%	3,548
Apr 6, 2026	24.50	24.53	24.43	24.48	24.48	-	110,708
Apr 2, 2026	24.45	24.49	24.35	24.48	24.48	0.45%	26,036
Apr 1, 2026	24.36	24.42	24.29	24.37	24.37	0.25%	29,905
Mar 31, 2026	24.34	24.34	24.24	24.31	24.31	0.50%	13,371
Mar 30, 2026	24.34	24.34	24.16	24.19	24.19	0.39%	29,394
Mar 27, 2026	24.09	24.10	23.94	24.09	24.09	0.84%	21,290
Mar 26, 2026	23.97	24.04	23.89	23.89	23.89	-2.61%	23,258
Mar 25, 2026	24.50	24.53	24.37	24.53	24.02	0.45%	10,728
Mar 24, 2026	24.34	24.49	24.34	24.42	23.92	0.42%	11,116
Mar 23, 2026	24.58	24.58	24.28	24.32	23.82	-1.16%	8,622
Mar 20, 2026	24.77	24.77	24.57	24.60	24.09	-0.02%	5,182
Mar 19, 2026	24.46	24.66	24.46	24.61	24.10	-0.88%	9,552
Mar 18, 2026	24.83	24.87	24.78	24.82	24.31	-0.23%	4,827
Mar 17, 2026	24.88	24.94	24.82	24.88	24.37	0.53%	35,729
Mar 16, 2026	24.88	24.88	24.73	24.75	24.24	-0.55%	41,502
Mar 13, 2026	25.01	25.06	24.85	24.89	24.37	-0.59%	72,596
Mar 12, 2026	25.02	25.04	25.00	25.04	24.52	0.45%	3,677
Mar 11, 2026	24.97	25.08	24.84	24.92	24.41	0.33%	35,915
Mar 10, 2026	24.94	24.96	24.70	24.84	24.33	0.55%	7,398
Mar 9, 2026	25.08	25.18	24.67	24.70	24.19	-0.74%	27,853
Mar 6, 2026	25.14	25.14	24.81	24.89	24.37	0.70%	12,310
Mar 5, 2026	24.71	24.83	24.71	24.71	24.20	0.19%	13,140

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.