Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

LALT Historical Prices

First Trust Multi-Strategy Alternative ETF · daily open, high, low, close & volume

Trading days
250
Period high
25.18
Period low
22.56
Period change
+4.95%
DateOpenHighLowCloseChangeVolume
Nov 11, 202624.4424.4524.3624.39+0.16%302,363
Nov 10, 202624.2824.3524.2324.35-0.08%78,392
Nov 9, 202624.4124.4324.3024.37-0.14%109,165
Nov 6, 202624.4624.4624.3324.41+0.02%149,848
Nov 5, 202624.5924.5924.3524.40-0.37%125,756
Nov 4, 202624.6524.6524.3924.49-0.45%166,283
Nov 3, 202624.6724.6724.5424.60+0.08%156,988
Nov 2, 202624.8024.8024.5624.58-0.81%208,239
Oct 30, 202624.9224.9224.7324.78-0.28%143,321
Oct 29, 202624.9424.9424.7724.85-0.44%138,613
Oct 28, 202624.9125.0524.8524.96+0.32%114,050
Oct 27, 202624.8224.8824.7724.88+0.08%158,663
Oct 26, 202624.8324.8924.7824.86-0.08%117,949
Oct 23, 202624.6824.8924.6824.88+0.36%130,730
Oct 22, 202624.8824.8824.7124.79-0.32%93,544
Oct 21, 202624.8224.8824.7224.87+0.04%109,795
Oct 20, 202624.8624.8624.7624.86-0.16%200,651
Oct 19, 202624.9525.0024.8424.90+0.04%122,326
Oct 16, 202624.8024.8924.7824.89+0.00%68,307
Oct 15, 202624.9624.9624.8024.89-0.20%121,626
Oct 14, 202624.8724.9724.8724.94-0.44%92,506
Oct 13, 202624.9225.0524.8825.05+0.28%71,973
Oct 12, 202625.0025.0824.9224.98+0.16%107,647
Oct 9, 202624.9724.9724.8824.94+0.20%210,733
Oct 8, 202624.8124.9024.7924.89+0.08%137,726
Oct 7, 202624.9324.9324.7824.87+0.16%285,541
Oct 6, 202624.7124.8824.6324.83+0.44%99,941
Oct 5, 202624.7424.8224.6624.72+0.04%197,104
Oct 2, 202624.7524.7524.5324.71-0.16%122,016
Oct 1, 202624.7824.8324.6624.75+0.16%606,893
Sep 30, 202624.7424.8124.6624.71+0.37%149,410
Sep 29, 202624.6324.6724.5124.62-0.06%169,576
Sep 28, 202624.7524.7524.5924.64-0.46%48,611
Sep 25, 202624.8524.9024.6724.75-0.32%84,882
Sep 24, 202624.7824.8924.7024.83-0.24%111,650
Sep 23, 202624.8724.8924.7924.89+0.25%120,803
Sep 22, 202624.8224.8824.7924.83-0.08%71,979
Sep 21, 202624.8924.8924.7724.85-0.18%60,073
Sep 18, 202624.8624.9324.8124.90+0.20%148,238
Sep 17, 202624.8424.9524.8024.84+0.36%106,403
Sep 16, 202624.8324.9324.7024.75-0.38%295,394
Sep 15, 202624.8824.8824.7424.85+0.49%61,055
Sep 14, 202624.7024.7824.6924.73-0.08%79,842
Sep 11, 202624.8324.8324.6724.75-0.08%730,245
Sep 10, 202624.7425.0224.6624.77+0.20%73,413
Sep 9, 202624.7624.7624.6124.72+0.77%182,354
Sep 8, 202624.5524.6424.5224.53-0.12%60,172
Sep 4, 202624.5324.6124.4524.56-0.20%52,509
Sep 3, 202624.5724.6124.4824.61+0.41%117,807
Sep 2, 202624.5724.5724.4324.51+0.33%104,974
Aug 31, 202624.3824.4324.3324.43+0.37%68,518
Aug 28, 202624.4224.4224.2924.34-0.25%39,152
Aug 27, 202624.3324.4024.2924.40+0.16%50,875
Aug 26, 202624.2724.3924.2724.36-0.02%77,144
Aug 25, 202624.3524.3924.3324.36+0.09%70,490
Aug 24, 202624.2724.4624.2724.34-0.68%162,755
Aug 21, 202624.4224.5424.4024.51+0.57%389,675
Aug 20, 202624.4024.4724.2824.37-0.12%46,565
Aug 19, 202624.4424.5824.3424.40+0.00%157,294
Aug 18, 202624.3824.4024.3124.40+0.08%70,781
Aug 17, 202624.2924.4324.2924.38+0.27%42,188
Aug 14, 202624.3024.3624.2724.32-0.23%39,899
Aug 13, 202624.3724.3724.2424.37+0.00%141,367
Aug 12, 202624.2724.4524.2724.37+0.30%86,154
Aug 11, 202624.2724.3224.2224.30-0.09%28,905
Aug 10, 202624.1724.3424.1624.32+0.66%174,246
Aug 7, 202624.1024.1724.0824.16-0.21%136,317
Aug 6, 202624.1524.2624.0924.21+0.41%590,442
Aug 5, 202624.1424.1924.0524.11+0.33%181,512
Aug 4, 202623.8324.0723.8324.03+0.00%70,929
Aug 3, 202624.1024.1123.9424.03-0.58%183,752
Jul 31, 202624.1824.1824.0724.17+0.12%27,189
Jul 30, 202624.0624.1524.0524.14+0.12%65,186
Jul 29, 202624.0724.1924.0324.11-0.08%64,501
Jul 28, 202624.0724.2224.0024.13-0.33%63,285
Jul 27, 202624.1524.2124.0624.21-0.21%106,866
Jul 24, 202624.0924.3524.0924.26+0.21%115,942
Jul 23, 202624.2224.2224.0824.21-0.04%132,469
Jul 22, 202624.1024.2324.1024.22+0.08%41,763
Jul 21, 202624.1524.2024.1224.20+0.33%93,687
Jul 20, 202624.0924.1224.0624.12+0.12%60,218
Jul 17, 202624.0124.1424.0124.09-0.08%49,564
Jul 16, 202624.1024.1124.0024.11+0.00%36,758
Jul 15, 202624.0824.1424.0424.11-0.21%94,214
Jul 14, 202624.2624.2624.1224.16+0.08%111,642
Jul 13, 202624.0724.3123.9824.14+0.46%79,588
Jul 10, 202624.2524.2523.9724.03-0.33%73,176
Jul 9, 202624.1624.1724.0224.11+0.25%70,025
Jul 8, 202623.8724.0923.8224.05+0.21%87,839
Jul 7, 202624.0124.1123.8324.00-0.08%215,515
Jul 6, 202623.9224.0323.8924.02+0.38%218,109
Jul 2, 202623.9623.9623.8023.93-0.25%154,498
Jul 1, 202623.9524.0823.8023.99-0.17%590,827
Jun 30, 202624.0324.2123.9024.03+0.13%363,601
Jun 29, 202623.9524.4023.8924.00+0.38%5,674,244
Jun 26, 202624.1424.1423.8123.91-0.21%330,626
Jun 25, 202623.8924.2023.8823.96-0.46%121,524
Jun 24, 202624.0224.0923.9124.07-0.08%323,478
Jun 23, 202624.3024.3024.0424.09-0.81%28,708
Jun 22, 202624.4124.4124.2124.29+0.09%43,114
Jun 18, 202624.2524.2924.2024.27+0.04%11,688
Jun 17, 202624.3324.4124.2624.26-0.67%51,417
Jun 16, 202624.4224.4524.3124.42+0.02%36,967
Jun 15, 202624.5824.5824.3524.41+0.09%26,011
Jun 12, 202624.4624.5724.3024.39+0.05%66,285
Jun 11, 202624.2924.6324.2524.38+0.39%28,287
Jun 10, 202624.8024.8024.2524.28+0.14%20,064
Jun 9, 202624.4224.5224.2524.25-0.88%100,879
Jun 8, 202624.4124.5524.4024.46+0.02%27,866
Jun 5, 202624.6424.6424.3824.46-1.29%615,570
Jun 4, 202624.8024.8724.6824.78+0.28%39,160
Jun 3, 202624.8525.0224.7124.71-0.44%546,487
Jun 2, 202624.7324.8924.6724.82+0.08%24,690
Jun 1, 202624.8424.8424.6924.80+0.16%200,625
May 29, 202624.7824.8524.6524.76+0.04%28,963
May 28, 202624.7324.7524.6224.75+0.41%14,241
May 27, 202624.6324.8224.5624.65-0.20%48,137
May 26, 202624.7824.7824.6424.70-0.36%29,796
May 22, 202624.7724.8324.7224.79+0.06%14,861
May 21, 202624.8024.8924.7224.77-0.14%38,132
May 20, 202624.8724.8724.7624.81-0.10%11,914
May 19, 202624.8324.9724.7524.83-0.17%22,069
May 18, 202624.8024.9824.8024.88+0.29%41,505
May 15, 202624.7524.9924.7124.81-0.12%31,598
May 14, 202624.8825.0224.8124.84-0.30%33,968
May 13, 202625.0025.0024.8324.91+0.20%26,961
May 12, 202624.8825.0024.7624.86-0.04%101,281
May 11, 202624.7424.8724.7324.87+0.69%19,135
May 8, 202624.5824.7724.5824.70+0.23%29,263
May 7, 202624.6024.7124.5724.64-0.04%7,160
May 6, 202624.7224.7424.6524.66-0.23%49,938
May 5, 202624.7624.7724.7024.71-0.11%19,101
May 4, 202624.6624.8524.5824.74+0.02%34,982
May 1, 202624.8624.8624.6924.73-0.17%12,832
Apr 30, 202624.7424.8924.6524.78+0.29%63,257
Apr 29, 202624.6624.7424.6124.70+0.16%14,783
Apr 28, 202624.6624.8424.5724.66-0.18%62,701
Apr 27, 202624.6324.7524.6124.71+0.27%13,109
Apr 24, 202624.5924.6624.5724.64-0.07%16,023
Apr 23, 202624.6624.6724.5624.66+0.05%56,113
Apr 22, 202624.7024.8524.5324.65+0.53%27,707
Apr 21, 202624.5624.5624.4524.52+0.02%82,454
Apr 20, 202624.3724.6724.3724.51-0.05%44,926
Apr 17, 202624.5024.5524.4524.53-0.09%13,354
Apr 16, 202624.6324.6324.5124.55-0.17%36,487
Apr 15, 202624.4524.6024.4524.59+0.19%28,718
Apr 14, 202624.5824.5924.4824.55-0.08%9,251
Apr 13, 202624.5924.6524.5224.57+0.05%18,624
Apr 10, 202624.6624.6624.5424.55+0.22%24,662
Apr 9, 202624.4724.5724.4624.50+0.37%4,691
Apr 8, 202624.3924.6124.3924.41-0.34%9,650
Apr 7, 202624.5324.5324.4924.49+0.08%3,548
Apr 6, 202624.5024.5324.4324.48+0.00%110,708
Apr 2, 202624.4524.4924.3524.48+0.45%26,036
Apr 1, 202624.3624.4224.2924.36+0.25%29,906
Mar 31, 202624.3424.3424.2424.30+0.49%13,371
Mar 30, 202624.3424.3424.1624.19+0.40%29,395
Mar 27, 202624.0924.1023.9424.09+0.84%21,291
Mar 26, 202623.9724.0423.8923.89-2.61%23,259
Mar 25, 202624.5024.5324.3724.53+0.45%10,728
Mar 24, 202624.3424.4924.3424.42+0.42%11,116
Mar 23, 202624.5824.5824.2824.32-1.16%8,623
Mar 20, 202624.7724.7724.5724.60-0.01%5,182
Mar 19, 202624.4624.6624.4624.61-0.88%9,553
Mar 18, 202624.8324.8724.7824.82-0.23%4,827
Mar 17, 202624.8824.9424.8224.88+0.53%35,730
Mar 16, 202624.8824.8824.7324.75-0.56%41,503
Mar 13, 202625.0125.0624.8524.89-0.59%72,597
Mar 12, 202625.0225.0425.0025.04+0.45%3,678
Mar 11, 202624.9725.0824.8424.92+0.33%35,915
Mar 10, 202624.9424.9624.7024.84+0.55%7,399
Mar 9, 202625.0825.1824.6724.70-0.74%27,854
Mar 6, 202625.1425.1424.8024.89+0.70%12,311
Mar 5, 202624.7124.8324.7124.71+0.19%13,141
Mar 4, 202624.6824.6924.5924.67+0.91%5,542
Mar 3, 202624.3824.5524.3824.44-0.80%10,098
Mar 2, 202624.6724.6724.4824.64+1.43%6,966
Feb 27, 202624.3124.3124.2124.29+0.09%4,326
Feb 26, 202624.1924.2724.1924.27+0.12%6,767
Feb 25, 202624.2624.3524.1824.24+0.30%11,987
Feb 24, 202624.0424.2024.0224.17+0.12%8,951
Feb 23, 202624.2124.2224.1024.14+0.43%8,468
Feb 20, 202624.0124.0524.0124.04+0.27%7,735
Feb 19, 202623.8523.9923.8523.97+0.17%88,358
Feb 18, 202623.9323.9623.8723.93+1.18%20,952
Feb 17, 202623.7623.7623.6223.65-0.31%9,507
Feb 13, 202623.8523.8523.6923.72+0.20%7,837
Feb 12, 202623.8423.9123.6323.68-1.14%14,977
Feb 11, 202624.0424.0423.8723.95+0.23%13,876
Feb 10, 202624.0424.0423.8223.89-0.44%10,956
Feb 9, 202623.9224.0023.8524.00+1.03%37,023
Feb 6, 202623.7223.8023.7223.75+0.99%13,756
Feb 5, 202623.6723.6723.5023.52-1.12%4,035
Feb 4, 202623.7323.8023.6923.79+0.04%14,960
Feb 3, 202623.7223.7823.6723.78+0.85%6,522
Feb 2, 202623.5723.6023.5223.58-0.72%22,029
Jan 30, 202623.9323.9323.7423.75-1.78%14,980
Jan 29, 202623.9724.1823.9624.18+0.46%3,377
Jan 28, 202623.8724.0823.8724.07+0.46%21,470
Jan 27, 202623.8723.9623.8123.96+0.84%8,856
Jan 26, 202623.7623.8423.7223.76+0.51%10,098
Jan 23, 202623.6323.6423.6023.64+0.46%4,164
Jan 22, 202623.3423.5523.3423.53+0.20%12,747
Jan 21, 202623.5423.5423.3723.48+0.75%11,920
Jan 20, 202623.4423.4423.3023.31-0.09%7,267
Jan 16, 202623.2823.3323.2823.33-0.34%834
Jan 15, 202623.3923.4223.3823.41+0.17%28,494
Jan 14, 202623.3623.4723.3223.37+0.15%9,943
Jan 13, 202623.3323.3723.3123.34+0.19%12,143
Jan 12, 202623.2623.3023.2223.29+0.56%8,034
Jan 9, 202623.2623.2623.1423.16+0.39%12,186
Jan 8, 202622.9523.0722.9523.07+0.44%17,324
Jan 7, 202622.9122.9722.9022.97-0.00%6,117
Jan 6, 202623.0423.0422.9522.97+0.13%8,053
Jan 5, 202622.9522.9722.9422.94+0.53%1,044
Jan 2, 202622.8922.8922.7822.82+0.13%10,364
Dec 31, 202522.9122.9122.7522.79-0.42%8,776
Dec 30, 202522.8322.9622.8322.89+0.45%6,641
Dec 29, 202522.7722.8122.7522.78-0.59%42,779
Dec 26, 202522.8922.9722.8922.92+0.24%1,587
Dec 24, 202522.9322.9322.8622.86-0.20%1,671
Dec 23, 202522.7622.9322.7622.91+0.39%4,957
Dec 22, 202522.8322.9422.7522.82+0.35%14,098
Dec 19, 202522.7222.7522.6722.74+0.44%29,077
Dec 18, 202522.7022.7022.6422.64-0.22%97,931
Dec 17, 202522.9922.9922.6122.69+0.16%13,575
Dec 16, 202522.7322.7322.5622.65-0.23%6,611
Dec 15, 202522.7022.7822.6622.71+0.09%13,703
Dec 12, 202522.7822.8022.6922.69-2.01%1,063
Dec 11, 202523.0223.1623.0223.15+0.17%15,720
Dec 10, 202523.0123.1123.0123.11+0.26%2,045
Dec 9, 202523.0223.0623.0223.05-0.22%2,298
Dec 8, 202523.0623.1023.0323.10-0.52%7,274
Dec 5, 202523.2623.3023.1923.22+0.04%2,481
Dec 4, 202523.1923.2123.1423.21+0.24%9,603
Dec 3, 202523.1223.2423.1223.16-0.07%17,809
Dec 2, 202523.1923.2323.0923.17-0.11%60,073
Dec 1, 202523.2023.2823.1923.20+0.18%17,918
Nov 28, 202523.2323.2323.1423.16+0.24%1,109
Nov 26, 202523.0323.1222.9823.10+0.60%9,202
Nov 25, 202523.0123.0322.9222.96+0.00%35,926
Nov 24, 202522.8322.9722.8322.96+0.36%1,696
Nov 21, 202522.8322.9422.7622.88-0.05%2,203
Nov 20, 202523.1323.1322.8922.89-0.58%1,173
Nov 19, 202523.0723.0723.0023.03-0.04%5,355
Nov 18, 202522.9923.1822.9623.04+0.38%10,020
Nov 17, 202523.0123.0622.8922.95-0.50%8,046
Nov 14, 202523.0123.1322.9823.07+0.08%2,925
Nov 13, 202523.2023.2223.0523.05-0.83%1,662
Nov 12, 202523.3123.3123.2223.24-0.05%17,791

Daily open, high, low, close and volume for First Trust Multi-Strategy Alternative ETF (LALT). Showing 250 trading days. Unadjusted prices.