Skip to main content
First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
24.89
+0.18 (0.71%)
Mar 6, 2026, 4:00 PM EST - Market closed

LALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1425.1424.8124.8924.890.70%12,310
Mar 5, 202624.7124.8324.7124.7124.710.19%13,140
Mar 4, 202624.6824.6924.6024.6724.670.91%5,542
Mar 3, 202624.3824.5524.3824.4424.44-0.80%10,097
Mar 2, 202624.6724.6724.4824.6424.641.43%6,965
Feb 27, 202624.3124.3124.2124.2924.290.09%4,325
Feb 26, 202624.1924.2724.1924.2724.270.12%6,766
Feb 25, 202624.2624.3524.1824.2424.240.30%11,987
Feb 24, 202624.0424.2024.0324.1724.170.12%8,950
Feb 23, 202624.2124.2224.1024.1424.140.43%8,468
Feb 20, 202624.0124.0524.0124.0424.040.27%7,735
Feb 19, 202623.8523.9923.8523.9723.970.17%88,358
Feb 18, 202623.9323.9623.8723.9323.931.18%20,952
Feb 17, 202623.7623.7623.6223.6523.65-0.31%9,507
Feb 13, 202623.8523.8523.6923.7223.720.19%7,837
Feb 12, 202623.8423.9123.6323.6823.68-1.14%14,977
Feb 11, 202624.0424.0423.8723.9523.950.23%13,876
Feb 10, 202624.0424.0423.8223.9023.89-0.44%10,956
Feb 9, 202623.9224.0023.8524.0024.001.03%37,023
Feb 6, 202623.7223.8023.7223.7623.760.99%13,756
Feb 5, 202623.6723.6723.5023.5223.52-1.12%4,035
Feb 4, 202623.7323.8023.6923.7923.790.04%14,960
Feb 3, 202623.7223.7823.6723.7823.780.85%6,522
Feb 2, 202623.5723.6023.5323.5823.58-0.72%22,029
Jan 30, 202623.9323.9323.7423.7523.75-1.78%14,980
Jan 29, 202623.9724.1823.9624.1824.180.46%3,377
Jan 28, 202623.8724.0823.8724.0724.070.46%21,470
Jan 27, 202623.8723.9623.8123.9623.960.84%8,856
Jan 26, 202623.7623.8423.7223.7623.760.51%10,098
Jan 23, 202623.6323.6423.6023.6423.640.46%4,164
Jan 22, 202623.3423.5523.3423.5323.530.20%12,747
Jan 21, 202623.5423.5423.3723.4923.490.75%11,920
Jan 20, 202623.4423.4423.3023.3123.31-0.09%7,267
Jan 16, 202623.2823.3323.2823.3323.33-0.34%834
Jan 15, 202623.3923.4223.3823.4123.410.17%28,494
Jan 14, 202623.3623.4723.3223.3723.370.15%9,943
Jan 13, 202623.3323.3723.3123.3423.340.19%12,143
Jan 12, 202623.2623.3023.2223.2923.290.56%8,034
Jan 9, 202623.2623.2623.1423.1623.160.39%12,186
Jan 8, 202622.9523.0722.9523.0723.070.44%17,324
Jan 7, 202622.9122.9722.9022.9722.97-6,117
Jan 6, 202623.0423.0422.9522.9722.970.13%8,053
Jan 5, 202622.9522.9722.9422.9422.940.53%1,044
Jan 2, 202622.8922.8922.7822.8222.820.13%10,364
Dec 31, 202522.9122.9122.7522.7922.79-0.42%8,776
Dec 30, 202522.8322.9622.8322.8922.890.45%6,641
Dec 29, 202522.7722.8122.7522.7822.78-0.59%42,779
Dec 26, 202522.8922.9722.8922.9222.920.24%1,587
Dec 24, 202522.9322.9322.8722.8722.87-0.20%1,671
Dec 23, 202522.7622.9322.7622.9122.910.39%4,957
Dec 22, 202522.8322.9422.7522.8222.820.35%14,098
Dec 19, 202522.7222.7522.6722.7422.740.44%29,177
Dec 18, 202522.7022.7022.6422.6422.64-0.22%97,931
Dec 17, 202522.9922.9922.6122.6922.690.16%13,575
Dec 16, 202522.7322.7322.5622.6522.65-0.23%6,611
Dec 15, 202522.7022.7822.6622.7122.710.09%13,703
Dec 12, 202522.7822.8022.6922.6922.69-2.00%1,063
Dec 11, 202523.0223.1623.0223.1522.830.17%15,720
Dec 10, 202523.0123.1123.0123.1122.790.26%2,045
Dec 9, 202523.0323.0623.0223.0522.73-0.22%2,298
Dec 8, 202523.0623.1023.0323.1022.78-0.52%7,274
Dec 5, 202523.2623.3023.1923.2222.900.04%2,481
Dec 4, 202523.1923.2123.1423.2122.890.24%9,603
Dec 3, 202523.1223.2423.1223.1622.83-0.06%17,809
Dec 2, 202523.1923.2323.0923.1722.85-0.12%60,073
Dec 1, 202523.2023.2823.1923.2022.870.18%17,918
Nov 28, 202523.2323.2323.1423.1622.830.24%1,109
Nov 26, 202523.0323.1222.9923.1022.780.60%9,202
Nov 25, 202523.0123.0322.9222.9622.64-35,926
Nov 24, 202522.8322.9722.8322.9622.640.36%1,696
Nov 21, 202522.8322.9422.7622.8822.56-0.05%2,203
Nov 20, 202523.1323.1322.8922.8922.57-0.58%1,173
Nov 19, 202523.0723.0723.0023.0322.70-0.04%5,355
Nov 18, 202522.9923.1822.9623.0422.710.37%10,020
Nov 17, 202523.0123.0622.8922.9522.63-0.50%8,046
Nov 14, 202523.0123.1322.9823.0722.740.08%2,925
Nov 13, 202523.2023.2223.0523.0522.72-0.83%1,662
Nov 12, 202523.3123.3123.2223.2422.91-0.05%17,791
Nov 11, 202523.2523.2623.2523.2522.930.43%907
Nov 10, 202523.0923.2023.0923.1522.830.95%2,955
Nov 7, 202522.9222.9522.8522.9322.610.08%13,445
Nov 6, 202522.9822.9822.8822.9222.590.22%2,364
Nov 5, 202522.9222.9222.8622.8622.540.30%6,610
Nov 4, 202522.8622.8922.8022.8022.48-0.59%10,029
Nov 3, 202522.9822.9822.9322.9322.610.26%373
Oct 31, 202522.8922.9222.8522.8722.55-0.33%8,781
Oct 30, 202522.9023.0122.8022.9522.620.35%2,759
Oct 29, 202523.0223.0222.8422.8722.540.18%1,193
Oct 28, 202522.8622.8822.8022.8322.51-0.39%3,731
Oct 27, 202523.0523.0522.9122.9222.59-0.46%4,073
Oct 24, 202523.0323.0323.0223.0222.70-0.09%2,252
Oct 23, 202523.0623.1223.0423.0422.720.29%10,850
Oct 22, 202522.9422.9722.8922.9722.650.21%2,333
Oct 21, 202523.0323.0322.9022.9322.60-0.66%7,656
Oct 20, 202522.9823.0922.8523.0822.750.66%12,287
Oct 17, 202523.0423.0422.8822.9322.60-0.28%4,867
Oct 16, 202522.9223.0322.9222.9922.670.19%7,650
Oct 15, 202523.1123.1122.9522.9522.620.13%13,359
Oct 14, 202522.8722.9822.8722.9222.59-0.07%1,398
Oct 13, 202522.9522.9522.9322.9322.611.26%820