Skip to main content
First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
23.22
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

LALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2623.3023.1923.2223.220.04%2,481
Dec 4, 202523.1923.2123.1423.2123.210.24%9,603
Dec 3, 202523.1223.2423.1223.1623.16-0.06%17,809
Dec 2, 202523.1923.2323.0923.1723.17-0.12%60,073
Dec 1, 202523.2023.2823.1923.2023.200.18%17,918
Nov 28, 202523.2323.2323.1423.1623.160.24%1,109
Nov 26, 202523.0323.1222.9923.1023.100.60%9,202
Nov 25, 202523.0123.0322.9222.9622.96-35,926
Nov 24, 202522.8322.9722.8322.9622.960.36%1,696
Nov 21, 202522.8322.9422.7622.8822.88-0.05%2,203
Nov 20, 202523.1323.1322.8922.8922.89-0.58%1,173
Nov 19, 202523.0723.0723.0023.0323.03-0.04%5,355
Nov 18, 202522.9923.1822.9623.0423.040.37%10,020
Nov 17, 202523.0123.0622.8922.9522.95-0.50%8,046
Nov 14, 202523.0123.1322.9823.0723.070.08%2,925
Nov 13, 202523.2023.2223.0523.0523.05-0.83%1,662
Nov 12, 202523.3123.3123.2223.2423.24-0.05%17,791
Nov 11, 202523.2523.2623.2523.2523.250.43%907
Nov 10, 202523.0923.2023.0923.1523.150.95%2,955
Nov 7, 202522.9222.9522.8522.9322.930.08%13,445
Nov 6, 202522.9822.9822.8822.9222.910.22%2,364
Nov 5, 202522.9222.9222.8622.8622.860.30%6,610
Nov 4, 202522.8622.8922.8022.8022.79-0.59%10,029
Nov 3, 202522.9822.9822.9322.9322.930.26%373
Oct 31, 202522.8922.9222.8522.8722.87-0.33%8,781
Oct 30, 202522.9023.0122.8022.9522.950.35%2,759
Oct 29, 202523.0223.0222.8422.8722.860.18%1,193
Oct 28, 202522.8622.8822.8022.8322.82-0.39%3,731
Oct 27, 202523.0523.0522.9122.9222.92-0.46%4,073
Oct 24, 202523.0323.0323.0223.0223.02-0.09%2,252
Oct 23, 202523.0623.1223.0423.0423.040.29%10,850
Oct 22, 202522.9422.9722.8922.9722.970.21%2,333
Oct 21, 202523.0323.0322.9022.9322.93-0.66%7,656
Oct 20, 202522.9823.0922.8523.0823.080.66%12,287
Oct 17, 202523.0423.0422.8822.9322.93-0.28%4,867
Oct 16, 202522.9223.0322.9222.9922.990.19%7,650
Oct 15, 202523.1123.1122.9522.9522.950.13%13,359
Oct 14, 202522.8722.9822.8722.9222.91-0.07%1,398
Oct 13, 202522.9522.9522.9322.9322.931.26%820
Oct 10, 202522.7822.8522.6122.6522.64-0.95%3,931
Oct 9, 202522.8622.8622.8622.8622.86-0.34%135
Oct 8, 202522.9422.9922.9422.9422.940.26%2,389
Oct 7, 202522.8222.8822.7822.8822.880.10%8,791
Oct 6, 202522.8922.9022.8622.8622.860.35%702
Oct 3, 202522.8122.8122.7722.7822.780.50%1,253
Oct 2, 202522.9922.9922.6022.6722.67-0.41%1,883
Oct 1, 202522.8322.8322.7222.7622.76-0.14%5,530
Sep 30, 202522.6922.7922.6922.7922.790.31%6,731
Sep 29, 202522.7922.8022.7222.7222.72-0.25%9,744
Sep 26, 202522.7522.8022.7522.7822.780.52%1,387
Sep 25, 202522.5822.6822.5822.6622.66-0.10%1,273
Sep 24, 202522.6322.6822.6222.6822.680.24%4,877
Sep 23, 202522.7422.7422.6022.6322.63-3,309
Sep 22, 202522.4822.7122.4822.6222.620.80%6,279
Sep 19, 202522.4922.4922.4222.4522.440.11%793
Sep 18, 202522.4122.4922.3922.4222.420.02%2,349
Sep 17, 202522.3822.4422.3722.4222.42-0.43%154,937
Sep 16, 202522.5222.5222.5022.5122.51-0.14%1,713
Sep 15, 202522.5122.5622.4822.5522.550.58%7,761
Sep 12, 202522.4922.4922.3622.4222.420.22%18,148
Sep 11, 202522.3722.3822.3022.3722.370.04%2,144
Sep 10, 202522.3322.3922.3322.3622.350.29%5,380
Sep 9, 202522.2922.3122.2722.2922.290.09%19,214
Sep 8, 202522.2122.3222.2122.2722.270.19%3,002
Sep 5, 202522.1022.3822.1022.2322.23-0.04%1,785
Sep 4, 202522.1522.3322.1522.2422.24-0.65%4,951
Sep 3, 202522.3022.3822.2422.3822.380.74%4,675
Sep 2, 202522.2122.2422.2122.2222.220.73%3,766
Aug 29, 202522.1022.1722.0522.0622.06-0.16%10,808
Aug 28, 202522.0022.1622.0022.0922.09-0.16%10,857
Aug 27, 202521.9922.1321.9922.1322.130.59%12,898
Aug 26, 202522.0822.0822.0022.0022.00-0.28%169
Aug 25, 202522.1022.1122.0522.0622.060.10%964
Aug 22, 202522.0422.0422.0422.0422.040.75%4
Aug 21, 202521.9021.9121.8721.8721.870.11%1,092
Aug 20, 202521.8921.8921.8121.8521.850.26%2,796
Aug 19, 202521.8621.8621.7321.7921.79-0.02%5,553
Aug 18, 202521.7721.8121.7321.8021.800.04%2,444
Aug 15, 202521.7521.8321.7521.7921.790.08%15,012
Aug 14, 202521.7721.7721.7721.7721.77-0.06%3,989
Aug 13, 202521.8121.8421.7821.7821.780.13%1,469
Aug 12, 202521.7521.7921.7521.7521.750.29%655
Aug 11, 202521.6921.6921.6921.6921.69-0.23%295
Aug 8, 202521.8421.8421.7221.7421.740.28%9,432
Aug 7, 202521.7521.7521.6421.6821.680.16%1,964
Aug 6, 202521.6821.6821.6521.6521.650.22%1,872
Aug 5, 202521.5621.7321.5621.6021.600.10%11,651
Aug 4, 202521.6221.6221.5421.5821.580.51%2,381
Aug 1, 202521.4921.4921.4521.4721.47-0.38%3,125
Jul 31, 202521.6521.6521.5521.5521.55-0.44%3,180
Jul 30, 202521.7121.7121.6521.6521.65-0.32%653
Jul 29, 202521.6721.7121.6721.7121.710.46%1,103
Jul 28, 202521.6321.6321.6221.6221.620.09%260
Jul 25, 202521.5521.6021.5521.6021.60-0.24%623
Jul 24, 202521.5321.6521.5221.6521.65-0.05%1,376
Jul 23, 202521.7021.8921.6621.6621.660.32%3,802
Jul 22, 202521.5721.6221.5721.5921.590.16%640
Jul 21, 202521.5621.6221.5021.5621.560.66%4,149
Jul 18, 202521.3821.4621.3721.4221.42-0.10%1,062
Jul 17, 202521.3821.4421.3821.4421.440.62%603