First Trust Multi-Strateg... (LALT)
AMEX: LALT
· Real-Time Price · USD
21.91
0.06 (0.29%)
At close: Aug 21, 2025, 3:51 PM
LALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 21.89 | 21.89 | 21.81 | 21.85 | 21.88 | 0.28% | 2,796 |
| Aug 19, 2025 | 21.86 | 21.86 | 21.73 | 21.79 | 21.79 | -0.05% | 5,600 |
| Aug 18, 2025 | 21.77 | 21.81 | 21.73 | 21.80 | 21.80 | 0.05% | 2,444 |
| Aug 15, 2025 | 21.75 | 21.83 | 21.75 | 21.79 | 21.79 | 0.09% | 15,012 |
| Aug 14, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.05% | 4,000 |
| Aug 13, 2025 | 21.81 | 21.84 | 21.78 | 21.78 | 21.78 | 0.14% | 1,500 |
| Aug 12, 2025 | 21.75 | 21.79 | 21.75 | 21.75 | 21.75 | 0.28% | 700 |
| Aug 11, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.23% | 300 |
| Aug 8, 2025 | 21.84 | 21.84 | 21.72 | 21.74 | 21.74 | 0.28% | 9,432 |
| Aug 7, 2025 | 21.75 | 21.75 | 21.64 | 21.68 | 21.68 | 0.14% | 2,000 |
| Aug 6, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.65 | 0.23% | 1,900 |
| Aug 5, 2025 | 21.56 | 21.73 | 21.56 | 21.60 | 21.60 | 0.09% | 11,700 |
| Aug 4, 2025 | 21.62 | 21.62 | 21.54 | 21.58 | 21.58 | 0.51% | 2,400 |
| Aug 1, 2025 | 21.49 | 21.49 | 21.45 | 21.47 | 21.47 | -0.37% | 3,125 |
| Jul 31, 2025 | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | -0.46% | 3,200 |
| Jul 30, 2025 | 21.71 | 21.71 | 21.65 | 21.65 | 21.65 | -0.28% | 700 |
| Jul 29, 2025 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 0.42% | 1,103 |
| Jul 28, 2025 | 21.63 | 21.63 | 21.62 | 21.62 | 21.62 | 0.09% | 300 |
| Jul 25, 2025 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | -0.23% | 623 |
| Jul 24, 2025 | 21.53 | 21.65 | 21.52 | 21.65 | 21.65 | -0.05% | 1,400 |