NYSEArca - Delayed Quote USD

First Trust Multi-Strategy Alternative ETF (LALT)

20.60 +0.00 (+0.02%)
At close: April 19 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 20.60 20.60 20.58 20.60 20.60 900
Apr 18, 2024 20.60 20.60 20.60 20.60 20.60 100
Apr 17, 2024 20.66 20.66 20.59 20.64 20.64 6,000
Apr 16, 2024 20.67 20.70 20.66 20.66 20.66 700
Apr 15, 2024 20.72 20.76 20.72 20.75 20.75 3,400
Apr 12, 2024 20.73 20.73 20.67 20.68 20.68 2,500
Apr 11, 2024 20.80 20.83 20.80 20.83 20.83 1,500
Apr 10, 2024 20.73 20.77 20.73 20.74 20.74 2,200
Apr 9, 2024 20.80 20.82 20.78 20.79 20.79 23,200
Apr 8, 2024 20.81 20.82 20.81 20.82 20.82 900
Apr 5, 2024 20.80 20.83 20.80 20.83 20.83 600
Apr 4, 2024 21.36 21.36 20.82 20.82 20.82 6,600
Apr 3, 2024 20.82 20.84 20.80 20.84 20.84 7,500
Apr 2, 2024 20.77 20.80 20.77 20.80 20.80 1,200
Apr 1, 2024 20.87 20.87 20.72 20.74 20.74 3,700
Mar 28, 2024 20.74 20.74 20.73 20.73 20.73 4,100
Mar 27, 2024 20.66 20.77 20.65 20.77 20.77 11,000
Mar 26, 2024 20.77 20.77 20.71 20.71 20.71 2,900
Mar 25, 2024 20.90 20.90 20.65 20.65 20.65 700
Mar 22, 2024 20.61 20.61 20.61 20.61 20.61 100
Mar 21, 2024 20.77 20.77 20.56 20.69 20.69 10,400
Mar 20, 2024 20.57 20.65 20.54 20.65 20.65 7,100
Mar 19, 2024 20.57 20.61 20.52 20.61 20.61 14,000
Mar 18, 2024 21.50 21.50 20.58 20.59 20.59 5,800
Mar 15, 2024 21.46 21.46 20.53 20.54 20.54 12,100
Mar 14, 2024 20.57 20.57 20.50 20.55 20.55 14,700
Mar 13, 2024 22.37 22.37 20.52 20.57 20.57 8,700
Mar 12, 2024 20.59 20.59 20.43 20.55 20.55 11,600
Mar 11, 2024 20.68 20.68 20.46 20.50 20.50 8,400
Mar 8, 2024 20.50 20.50 20.49 20.49 20.49 1,700
Mar 7, 2024 20.49 20.56 20.49 20.56 20.56 600
Mar 6, 2024 20.47 20.47 20.45 20.47 20.47 2,500
Mar 5, 2024 20.33 20.37 20.30 20.34 20.34 3,200
Mar 4, 2024 20.91 20.91 20.31 20.41 20.41 6,400
Mar 1, 2024 20.41 20.41 20.41 20.41 20.41 100
Feb 29, 2024 20.34 20.38 20.29 20.32 20.32 7,700
Feb 28, 2024 20.33 20.47 20.30 20.31 20.31 62,700
Feb 27, 2024 20.31 20.40 20.31 20.36 20.36 800
Feb 26, 2024 20.34 20.40 20.34 20.40 20.40 1,600
Feb 23, 2024 20.32 20.36 20.30 20.36 20.36 3,500
Feb 22, 2024 20.19 20.35 20.19 20.35 20.35 5,200
Feb 21, 2024 20.18 20.21 20.17 20.21 20.21 500
Feb 20, 2024 20.35 20.35 20.20 20.25 20.25 6,700
Feb 16, 2024 20.24 20.25 20.24 20.25 20.25 400
Feb 15, 2024 20.32 20.32 20.28 20.28 20.28 300
Feb 14, 2024 20.25 20.26 20.22 20.22 20.22 6,900
Feb 13, 2024 20.21 20.22 20.20 20.22 20.22 1,100
Feb 12, 2024 20.28 20.28 20.28 20.28 20.28 -
Feb 9, 2024 20.86 20.86 20.26 20.26 20.26 2,200
Feb 8, 2024 20.90 22.98 20.20 20.23 20.23 3,500
Feb 7, 2024 21.09 21.09 20.13 20.13 20.13 900
Feb 6, 2024 20.06 20.06 20.06 20.06 20.06 700
Feb 5, 2024 20.06 20.07 20.02 20.02 20.02 24,300
Feb 2, 2024 19.99 20.05 19.99 20.05 20.05 1,100
Feb 1, 2024 21.10 21.10 20.04 20.04 20.04 5,000
Jan 31, 2024 19.96 19.97 19.96 19.96 19.96 300
Jan 30, 2024 20.02 20.05 19.98 20.00 20.00 7,700
Jan 29, 2024 19.97 20.00 19.97 20.00 20.00 200
Jan 26, 2024 19.94 19.94 19.94 19.94 19.94 100
Jan 25, 2024 19.89 19.89 19.89 19.89 19.89 100
Jan 24, 2024 19.90 19.90 19.85 19.85 19.85 800
Jan 23, 2024 19.90 19.90 19.90 19.90 19.90 200
Jan 22, 2024 19.94 19.94 19.93 19.93 19.93 100
Jan 19, 2024 19.83 19.93 19.83 19.88 19.88 1,700
Jan 18, 2024 19.84 19.84 19.84 19.84 19.84 100
Jan 17, 2024 19.80 19.81 19.75 19.81 19.81 4,200
Jan 16, 2024 19.88 19.90 19.84 19.84 19.84 6,200
Jan 12, 2024 20.71 20.71 19.82 19.82 19.82 40,900
Jan 11, 2024 19.83 19.83 19.79 19.83 19.83 4,800
Jan 10, 2024 20.63 20.63 19.73 19.75 19.75 1,900
Jan 9, 2024 19.69 19.69 19.69 19.69 19.69 200
Jan 8, 2024 20.50 20.50 19.69 19.69 19.69 9,300
Jan 5, 2024 20.52 20.52 19.66 19.67 19.67 17,600
Jan 4, 2024 20.56 20.56 19.67 19.67 19.67 2,200
Jan 3, 2024 19.75 19.75 19.66 19.71 19.71 1,300
Jan 2, 2024 19.70 19.75 19.69 19.75 19.75 6,600
Dec 29, 2023 19.76 19.76 19.70 19.70 19.70 400
Dec 28, 2023 19.75 19.75 19.74 19.74 19.74 400
Dec 27, 2023 19.80 19.81 19.76 19.76 19.76 1,000
Dec 26, 2023 19.78 19.78 19.75 19.75 19.75 1,200
Dec 22, 2023 0.39 Dividend
Dec 22, 2023 19.82 19.82 19.71 19.74 19.74 2,500
Dec 21, 2023 22.16 22.16 20.13 20.13 19.74 2,200
Dec 20, 2023 20.19 20.19 20.16 20.16 19.77 200
Dec 19, 2023 20.19 20.20 20.17 20.17 19.78 1,200
Dec 18, 2023 20.08 20.17 20.08 20.14 19.75 2,200
Dec 15, 2023 22.13 22.13 20.08 20.08 19.70 500
Dec 14, 2023 20.12 20.14 20.09 20.14 19.75 2,300
Dec 13, 2023 20.07 20.07 20.07 20.07 19.68 100
Dec 12, 2023 19.98 20.01 19.96 19.97 19.58 1,100
Dec 11, 2023 20.00 20.02 20.00 20.00 19.61 600
Dec 8, 2023 19.95 19.99 19.95 19.99 19.60 300
Dec 7, 2023 19.98 19.98 19.95 19.95 19.57 800
Dec 6, 2023 19.97 19.97 19.93 19.95 19.57 2,100
Dec 5, 2023 20.05 20.05 20.00 20.00 19.62 400
Dec 4, 2023 20.05 20.06 20.02 20.02 19.63 1,500
Dec 1, 2023 20.07 20.07 20.07 20.07 19.69 100
Nov 30, 2023 20.10 20.10 20.10 20.10 19.72 -
Nov 29, 2023 20.16 20.16 20.16 20.16 19.77 -
Nov 28, 2023 20.18 20.18 20.18 20.18 19.79 -
Nov 27, 2023 20.12 20.12 20.12 20.12 19.73 100
Nov 24, 2023 20.08 20.08 20.08 20.08 19.69 100
Nov 22, 2023 20.10 20.10 20.10 20.10 19.72 100
Nov 21, 2023 20.14 20.14 20.14 20.14 19.75 -
Nov 20, 2023 20.09 20.13 20.09 20.13 19.74 500
Nov 17, 2023 20.04 20.04 20.04 20.04 19.65 100
Nov 16, 2023 20.02 20.02 20.02 20.02 19.63 -
Nov 15, 2023 20.05 20.05 20.05 20.05 19.66 -
Nov 14, 2023 20.05 20.05 20.05 20.05 19.66 -
Nov 13, 2023 19.98 19.98 19.98 19.98 19.59 -
Nov 10, 2023 19.95 19.95 19.92 19.92 19.54 200
Nov 9, 2023 19.89 19.89 19.89 19.89 19.50 100
Nov 8, 2023 19.90 19.90 19.90 19.90 19.51 100
Nov 7, 2023 19.96 19.96 19.96 19.96 19.57 -
Nov 6, 2023 20.00 20.00 20.00 20.00 19.61 100
Nov 3, 2023 20.00 20.00 20.00 20.00 19.61 -
Nov 2, 2023 20.02 20.02 20.02 20.02 19.64 -
Nov 1, 2023 19.94 19.94 19.93 19.93 19.55 1,200
Oct 31, 2023 19.88 19.89 19.88 19.89 19.50 3,000
Oct 30, 2023 19.90 19.90 19.90 19.90 19.51 -
Oct 27, 2023 19.99 19.99 19.95 19.95 19.57 200
Oct 26, 2023 19.91 19.91 19.91 19.91 19.53 100
Oct 25, 2023 19.94 19.94 19.92 19.92 19.54 1,000
Oct 24, 2023 19.91 19.92 19.91 19.92 19.54 4,700
Oct 23, 2023 19.97 19.97 19.94 19.94 19.55 200
Oct 20, 2023 20.00 20.00 19.96 19.96 19.57 300
Oct 19, 2023 19.97 19.97 19.97 19.97 19.58 -
Oct 18, 2023 19.97 19.97 19.97 19.97 19.58 -
Oct 17, 2023 19.99 19.99 19.97 19.97 19.58 2,000
Oct 16, 2023 19.99 20.00 19.98 19.99 19.60 2,100
Oct 13, 2023 19.91 19.95 19.91 19.95 19.56 200
Oct 12, 2023 19.82 19.82 19.82 19.82 19.44 -
Oct 11, 2023 19.83 19.83 19.83 19.83 19.45 -
Oct 10, 2023 19.85 19.85 19.85 19.85 19.47 -
Oct 9, 2023 19.86 19.86 19.83 19.83 19.45 2,000
Oct 6, 2023 19.74 19.74 19.74 19.74 19.36 -
Oct 5, 2023 19.73 19.73 19.72 19.72 19.34 1,100
Oct 4, 2023 19.82 19.82 19.79 19.79 19.40 200
Oct 3, 2023 19.92 19.92 19.92 19.92 19.54 -
Oct 2, 2023 20.02 20.02 20.01 20.01 19.62 300
Sep 29, 2023 20.09 20.09 20.09 20.09 19.70 -
Sep 28, 2023 20.17 20.17 20.17 20.17 19.78 -
Sep 27, 2023 20.20 20.20 20.20 20.20 19.81 100
Sep 26, 2023 20.18 20.18 20.18 20.18 19.79 -
Sep 25, 2023 20.25 20.26 20.21 20.21 19.82 1,000
Sep 22, 2023 20.27 20.27 20.27 20.27 19.88 -
Sep 21, 2023 20.26 20.26 20.26 20.26 19.87 100
Sep 20, 2023 20.31 20.31 20.31 20.31 19.92 -
Sep 19, 2023 20.41 20.41 20.40 20.40 20.01 300
Sep 18, 2023 20.42 20.42 20.41 20.41 20.01 300
Sep 15, 2023 20.45 20.45 20.45 20.45 20.05 -
Sep 14, 2023 20.50 20.50 20.50 20.50 20.10 -
Sep 13, 2023 20.44 20.44 20.42 20.43 20.03 1,000
Sep 12, 2023 20.40 20.40 20.39 20.39 20.00 400
Sep 11, 2023 20.40 20.40 20.40 20.40 20.01 100
Sep 8, 2023 20.34 20.34 20.34 20.34 19.95 6,700
Sep 7, 2023 20.22 20.28 20.21 20.28 19.88 2,000
Sep 6, 2023 20.28 20.28 20.28 20.28 19.89 500
Sep 5, 2023 20.31 20.31 20.31 20.31 19.92 -
Sep 1, 2023 20.28 20.28 20.28 20.28 19.89 100
Aug 31, 2023 20.29 20.29 20.23 20.23 19.84 1,900
Aug 30, 2023 20.22 20.22 20.22 20.22 19.83 -
Aug 29, 2023 20.27 20.27 20.27 20.27 19.87 100
Aug 28, 2023 20.20 20.20 20.20 20.20 19.81 -
Aug 25, 2023 20.19 20.19 20.19 20.19 19.80 -
Aug 24, 2023 20.07 20.07 20.07 20.07 19.69 -
Aug 23, 2023 20.06 20.06 20.05 20.05 19.66 100
Aug 22, 2023 19.98 19.98 19.98 19.98 19.59 -
Aug 21, 2023 20.00 20.00 20.00 20.00 19.61 -
Aug 18, 2023 20.00 20.00 20.00 20.00 19.61 100
Aug 17, 2023 19.99 19.99 19.93 19.93 19.55 2,400
Aug 16, 2023 19.95 19.95 19.95 19.95 19.56 100
Aug 15, 2023 19.96 19.96 19.96 19.96 19.57 100
Aug 14, 2023 20.04 20.04 20.04 20.04 19.65 -
Aug 11, 2023 20.06 20.06 20.06 20.06 19.67 100
Aug 10, 2023 20.04 20.04 20.04 20.04 19.66 100
Aug 9, 2023 20.12 20.12 20.06 20.06 19.67 900
Aug 8, 2023 20.02 20.02 20.02 20.02 19.63 -
Aug 7, 2023 20.05 20.05 20.05 20.05 19.66 -
Aug 4, 2023 20.14 20.16 20.08 20.08 19.69 2,000
Aug 3, 2023 20.05 20.52 20.05 20.05 19.66 28,300
Aug 2, 2023 20.04 20.08 20.03 20.08 19.69 1,500
Aug 1, 2023 20.12 20.17 20.11 20.17 19.78 1,200
Jul 31, 2023 20.17 20.17 20.17 20.17 19.78 -
Jul 28, 2023 20.21 20.21 20.21 20.21 19.82 -
Jul 27, 2023 20.16 20.16 20.16 20.16 19.77 -
Jul 26, 2023 20.22 20.22 20.22 20.22 19.83 -
Jul 25, 2023 20.12 20.18 20.12 20.18 19.79 600
Jul 24, 2023 20.18 20.22 20.18 20.22 19.82 300
Jul 21, 2023 20.14 20.14 20.14 20.14 19.75 -
Jul 20, 2023 20.09 20.15 20.09 20.14 19.75 400
Jul 19, 2023 20.19 20.19 20.19 20.19 19.80 100
Jul 18, 2023 20.09 20.09 20.09 20.09 19.70 100
Jul 17, 2023 20.00 20.00 20.00 20.00 19.61 -
Jul 14, 2023 20.01 20.01 20.01 20.01 19.62 -
Jul 13, 2023 20.03 20.03 20.03 20.03 19.64 -
Jul 12, 2023 19.93 19.93 19.93 19.93 19.55 -
Jul 11, 2023 19.80 19.86 19.80 19.86 19.48 200
Jul 10, 2023 19.82 19.82 19.82 19.82 19.44 100
Jul 7, 2023 19.78 19.78 19.78 19.78 19.40 -
Jul 6, 2023 19.75 19.75 19.75 19.75 19.37 100
Jul 5, 2023 19.84 19.84 19.84 19.84 19.46 -
Jul 3, 2023 19.89 19.89 19.88 19.88 19.49 100
Jun 30, 2023 19.84 19.84 19.84 19.84 19.46 100
Jun 29, 2023 19.76 19.76 19.76 19.76 19.38 100
Jun 28, 2023 19.77 19.77 19.77 19.77 19.39 100
Jun 27, 2023 0.09 Dividend
Jun 27, 2023 19.74 19.74 19.74 19.74 19.36 100
Jun 26, 2023 19.90 19.90 19.90 19.90 19.43 100
Jun 23, 2023 19.79 19.79 19.79 19.79 19.31 -
Jun 22, 2023 19.86 19.86 19.86 19.86 19.38 -
Jun 21, 2023 19.96 19.96 19.96 19.96 19.48 100
Jun 20, 2023 19.92 19.92 19.92 19.92 19.44 100
Jun 16, 2023 19.96 19.96 19.96 19.96 19.48 -
Jun 15, 2023 19.91 19.91 19.91 19.91 19.43 -
Jun 14, 2023 19.87 19.87 19.87 19.87 19.40 100
Jun 13, 2023 19.90 19.90 19.90 19.90 19.43 -
Jun 12, 2023 19.91 19.91 19.88 19.89 19.41 600
Jun 9, 2023 19.89 19.89 19.89 19.89 19.41 200
Jun 8, 2023 19.91 19.91 19.91 19.91 19.43 -
Jun 7, 2023 19.89 19.89 19.89 19.89 19.42 -
Jun 6, 2023 19.91 19.96 19.91 19.95 19.47 2,100
Jun 5, 2023 19.98 19.98 19.98 19.98 19.50 100
Jun 2, 2023 19.97 19.97 19.97 19.97 19.49 100
Jun 1, 2023 19.92 19.92 19.92 19.92 19.44 100
May 31, 2023 19.89 19.89 19.89 19.89 19.42 100
May 30, 2023 19.91 19.91 19.91 19.91 19.43 100
May 26, 2023 19.96 19.96 19.96 19.96 19.48 100
May 25, 2023 19.91 19.91 19.91 19.91 19.43 100
May 24, 2023 19.85 19.85 19.85 19.85 19.38 -
May 23, 2023 19.86 19.86 19.86 19.86 19.39 -
May 22, 2023 19.87 19.87 19.87 19.87 19.40 -
May 19, 2023 19.81 19.81 19.81 19.81 19.33 -
May 18, 2023 19.80 19.80 19.80 19.80 19.32 100
May 17, 2023 19.86 19.86 19.83 19.83 19.36 600
May 16, 2023 19.85 19.85 19.85 19.85 19.38 -
May 15, 2023 19.93 19.94 19.93 19.94 19.46 500
May 12, 2023 19.94 19.94 19.94 19.94 19.47 -
May 11, 2023 19.95 20.00 19.95 19.95 19.48 1,700
May 10, 2023 20.00 20.00 20.00 20.00 19.52 -
May 9, 2023 19.96 19.96 19.96 19.96 19.48 -
May 8, 2023 19.90 19.95 19.90 19.95 19.47 1,200
May 5, 2023 19.92 19.92 19.92 19.92 19.45 -
May 4, 2023 19.89 19.89 19.89 19.89 19.41 -
May 3, 2023 19.87 19.88 19.87 19.88 19.41 300
May 2, 2023 19.90 19.90 19.90 19.90 19.42 -
May 1, 2023 19.93 19.94 19.93 19.93 19.45 500
Apr 28, 2023 19.98 21.95 19.94 19.94 19.46 29,100
Apr 27, 2023 19.89 19.90 19.89 19.90 19.43 300
Apr 26, 2023 19.91 19.94 19.91 19.94 19.46 100
Apr 25, 2023 19.97 19.97 19.93 19.93 19.46 7,300
Apr 24, 2023 19.99 19.99 19.99 19.99 19.51 100
Apr 21, 2023 19.97 19.97 19.97 19.97 19.49 100
Apr 20, 2023 20.00 20.00 20.00 20.00 19.52 -

Related Tickers