First Trust Multi-Strategy Alternative ETF

LALT
🏛️ usa →
22.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.75 22.80 22.75 22.78 0.0M
2025-09-25 22.58 22.68 22.58 22.66 0.0M
2025-09-24 22.63 22.68 22.62 22.68 0.0M
2025-09-23 22.74 22.74 22.60 22.63 0.0M
2025-09-22 22.48 22.71 22.48 22.62 0.0M
2025-09-19 22.49 22.49 22.42 22.44 0.0M
2025-09-18 22.41 22.49 22.39 22.42 0.0M
2025-09-17 22.38 22.44 22.37 22.42 0.2M
2025-09-16 22.52 22.52 22.50 22.51 0.0M
2025-09-15 22.51 22.56 22.48 22.55 0.0M
2025-09-12 22.49 22.49 22.36 22.42 0.0M
2025-09-11 22.37 22.38 22.30 22.37 0.0M
2025-09-10 22.33 22.39 22.33 22.36 0.0M
2025-09-09 22.29 22.31 22.27 22.29 0.0M
2025-09-08 22.21 22.32 22.21 22.27 0.0M
2025-09-05 22.10 22.38 22.10 22.23 0.0M
2025-09-04 22.15 22.33 22.15 22.24 0.0M
2025-09-03 22.30 22.38 22.24 22.38 0.0M
2025-09-02 22.21 22.24 22.21 22.22 0.0M
2025-08-29 22.10 22.17 22.05 22.06 0.0M
2025-08-28 22.00 22.16 22.00 22.09 0.0M
2025-08-27 21.99 22.13 21.99 22.13 0.0M
2025-08-26 22.08 22.08 22.00 22.00 0.0M
2025-08-25 22.10 22.11 22.05 22.06 0.0M
2025-08-22 22.04 22.04 22.04 22.04 0.0M
2025-08-21 21.90 21.91 21.87 21.87 0.0M
2025-08-20 21.89 21.89 21.81 21.85 0.0M
2025-08-19 21.86 21.86 21.73 21.79 0.0M
2025-08-18 21.77 21.81 21.73 21.80 0.0M
2025-08-15 21.75 21.83 21.75 21.79 0.0M
2025-08-14 21.77 21.77 21.77 21.77 0.0M
2025-08-13 21.81 21.84 21.78 21.78 0.0M
2025-08-12 21.75 21.79 21.75 21.75 0.0M
2025-08-11 21.69 21.69 21.69 21.69 0.0M
2025-08-08 21.84 21.84 21.72 21.74 0.0M
2025-08-07 21.75 21.75 21.64 21.68 0.0M
2025-08-06 21.68 21.68 21.65 21.65 0.0M
2025-08-05 21.56 21.73 21.56 21.60 0.0M
2025-08-04 21.62 21.62 21.54 21.58 0.0M
2025-08-01 21.49 21.49 21.45 21.47 0.0M
2025-07-31 21.65 21.65 21.55 21.55 0.0M
2025-07-30 21.71 21.71 21.65 21.65 0.0M
2025-07-29 21.67 21.71 21.67 21.71 0.0M
2025-07-28 21.63 21.63 21.62 21.62 0.0M
2025-07-25 21.55 21.60 21.55 21.60 0.0M
2025-07-24 21.53 21.65 21.52 21.65 0.0M
2025-07-23 21.70 21.89 21.66 21.66 0.0M
2025-07-22 21.57 21.62 21.57 21.59 0.0M
2025-07-21 21.56 21.62 21.50 21.56 0.0M
2025-07-18 21.38 21.46 21.37 21.42 0.0M
2025-07-17 21.38 21.44 21.38 21.44 0.0M
2025-07-16 21.35 21.35 21.31 21.31 0.0M
2025-07-15 21.40 21.40 21.28 21.30 0.0M
2025-07-14 21.36 21.44 21.36 21.44 0.0M
2025-07-11 21.40 21.49 21.40 21.45 0.0M
2025-07-10 21.37 21.37 21.26 21.34 0.0M
2025-07-09 21.42 21.42 21.39 21.39 0.0M
2025-07-08 21.32 21.39 21.32 21.36 0.0M
2025-07-07 21.33 21.33 21.21 21.28 0.0M
2025-07-03 21.29 21.29 21.27 21.27 0.0M
2025-07-02 21.32 21.33 21.21 21.27 0.0M
2025-07-01 21.27 21.27 21.21 21.24 0.0M
2025-06-30 21.16 21.25 21.15 21.23 0.0M
2025-06-27 21.11 21.16 21.11 21.12 0.0M
2025-06-26 21.19 21.24 21.19 21.19 0.0M
2025-06-25 21.15 21.15 21.14 21.14 0.0M
2025-06-24 21.08 21.15 21.08 21.15 0.0M
2025-06-23 21.32 21.34 21.20 21.20 0.0M
2025-06-20 21.28 21.28 21.28 21.28 0.0M
2025-06-18 21.31 21.31 21.31 21.31 0.0M
2025-06-17 21.45 21.47 21.38 21.39 0.0M
2025-06-16 21.42 21.54 21.34 21.41 0.0M
2025-06-13 21.39 21.44 21.32 21.38 0.0M
2025-06-12 21.30 21.30 21.26 21.28 0.0M
2025-06-11 21.22 21.35 21.10 21.27 0.0M
2025-06-10 21.20 21.21 21.12 21.20 0.0M
2025-06-09 21.16 21.21 21.10 21.19 0.0M
2025-06-06 21.12 21.15 21.07 21.12 0.0M
2025-06-05 21.16 21.16 21.07 21.08 0.0M
2025-06-04 21.01 21.08 21.01 21.05 0.0M
2025-06-03 21.01 21.01 21.00 21.01 0.0M
2025-06-02 20.91 21.04 20.91 21.00 0.0M
2025-05-30 20.86 20.91 20.80 20.89 0.0M
2025-05-29 20.89 20.96 20.84 20.95 0.0M
2025-05-28 20.95 21.07 20.85 20.88 0.0M
2025-05-27 20.94 20.94 20.89 20.91 0.0M
2025-05-23 20.90 20.90 20.90 20.90 0.0M
2025-05-22 20.92 21.03 20.82 20.90 0.0M
2025-05-21 20.97 20.99 20.89 20.93 0.0M
2025-05-20 20.91 20.99 20.91 20.99 0.0M
2025-05-19 20.98 21.00 20.95 20.99 0.0M
2025-05-16 20.91 21.08 20.84 20.90 0.0M
2025-05-15 20.87 20.90 20.82 20.88 0.0M
2025-05-14 20.90 20.91 20.85 20.86 0.0M
2025-05-13 20.96 20.96 20.92 20.92 0.0M
2025-05-12 20.83 21.02 20.80 20.89 0.0M
2025-05-09 20.86 20.90 20.83 20.89 0.0M
2025-05-08 20.89 20.91 20.81 20.84 0.0M
2025-05-07 20.90 20.94 20.86 20.87 0.0M
2025-05-06 20.83 20.93 20.83 20.88 0.0M
2025-05-05 20.81 20.81 20.77 20.80 0.0M
2025-05-02 20.70 20.85 20.65 20.75 0.0M
2025-05-01 20.81 20.96 20.79 20.81 0.0M
2025-04-30 20.91 20.94 20.83 20.86 0.0M
2025-04-29 20.76 20.93 20.76 20.92 0.0M
2025-04-28 20.90 21.03 20.90 21.03 0.0M
2025-04-25 20.81 20.85 20.80 20.84 0.0M
2025-04-24 20.78 20.92 20.77 20.83 0.0M
2025-04-23 20.75 20.84 20.75 20.76 0.0M
2025-04-22 20.78 21.00 20.78 20.81 0.0M
2025-04-21 20.69 20.73 20.62 20.73 0.0M
2025-04-17 20.56 20.66 20.56 20.66 0.0M
2025-04-16 20.64 20.78 20.64 20.66 0.0M
2025-04-15 20.60 20.68 20.49 20.56 0.2M
2025-04-14 20.55 20.60 20.48 20.54 0.0M
2025-04-11 20.51 20.81 20.46 20.57 0.0M
2025-04-10 20.40 20.41 20.34 20.41 0.0M
2025-04-09 19.96 20.66 19.96 20.54 0.0M
2025-04-08 20.16 20.29 20.05 20.05 0.0M
2025-04-07 20.12 20.34 20.12 20.28 0.0M
2025-04-04 20.64 20.64 20.52 20.53 0.0M
2025-04-03 21.02 21.03 20.96 20.96 0.0M
2025-04-02 21.14 21.27 21.14 21.22 0.0M
2025-04-01 21.24 21.24 21.19 21.21 0.0M
2025-03-31 21.20 21.23 21.18 21.23 0.0M
2025-03-28 21.24 21.24 21.11 21.13 0.0M
2025-03-27 21.17 21.18 21.12 21.14 0.0M
2025-03-26 21.24 21.25 21.19 21.24 0.0M
2025-03-25 21.13 21.31 21.13 21.23 0.0M
2025-03-24 21.18 21.23 21.16 21.16 0.0M
2025-03-21 21.12 21.16 21.07 21.07 0.0M
2025-03-20 21.21 21.21 21.16 21.18 0.0M
2025-03-19 21.11 21.16 21.10 21.16 0.0M
2025-03-18 21.01 21.08 21.01 21.08 0.0M
2025-03-17 21.05 21.05 21.04 21.04 0.0M
2025-03-14 20.86 20.99 20.85 20.99 0.0M
2025-03-13 21.08 21.08 20.97 20.97 0.0M
2025-03-12 21.00 21.11 20.98 21.02 0.0M
2025-03-11 21.08 21.08 20.88 20.99 0.0M
2025-03-10 20.89 21.00 20.85 20.85 0.0M
2025-03-07 21.00 21.10 21.00 21.07 0.0M
2025-03-06 21.02 21.05 20.99 21.05 0.1M
2025-03-05 21.28 21.34 21.11 21.21 0.0M
2025-03-04 21.16 21.24 21.16 21.24 0.0M
2025-03-03 21.28 21.30 21.18 21.21 0.0M
2025-02-28 21.19 21.25 21.17 21.25 0.0M
2025-02-27 21.22 21.26 21.22 21.23 0.0M
2025-02-26 21.27 21.29 21.16 21.26 0.0M
2025-02-25 21.23 21.24 21.21 21.21 0.0M
2025-02-24 21.38 21.38 21.33 21.34 0.0M
2025-02-21 21.34 21.34 21.32 21.32 0.0M
2025-02-20 21.49 21.60 21.44 21.49 0.0M
2025-02-19 21.39 21.55 21.39 21.55 0.0M
2025-02-18 21.50 21.50 21.49 21.49 0.0M
2025-02-14 21.55 21.55 21.47 21.47 0.0M
2025-02-13 21.50 21.61 21.50 21.61 0.0M
2025-02-12 21.54 21.54 21.52 21.54 0.0M
2025-02-11 21.56 21.58 21.52 21.58 0.0M
2025-02-10 21.54 21.61 21.54 21.60 0.0M
2025-02-07 21.43 21.43 21.38 21.39 0.0M
2025-02-06 21.42 21.42 21.39 21.41 0.0M
2025-02-05 21.39 21.46 21.39 21.46 0.0M
2025-02-04 21.45 21.45 21.39 21.40 0.0M
2025-02-03 21.41 21.44 21.41 21.43 0.0M
2025-01-31 21.54 21.54 21.43 21.45 0.0M
2025-01-30 21.41 21.42 21.39 21.39 0.0M
2025-01-29 21.30 21.31 21.30 21.31 0.0M
2025-01-28 21.43 21.43 21.31 21.32 0.0M
2025-01-27 21.24 21.24 21.18 21.21 0.0M
2025-01-24 21.40 21.42 21.36 21.40 0.0M
2025-01-23 21.30 21.38 21.30 21.38 0.0M
2025-01-22 21.36 21.40 21.36 21.40 0.0M
2025-01-21 21.30 21.32 21.28 21.28 0.0M
2025-01-17 21.29 21.34 21.29 21.34 0.0M
2025-01-16 21.26 21.28 21.26 21.26 0.0M
2025-01-15 21.15 21.26 21.15 21.26 0.0M
2025-01-14 21.05 21.07 21.05 21.07 0.0M
2025-01-13 21.07 21.11 21.05 21.11 0.0M
2025-01-10 21.15 21.17 21.15 21.16 0.0M
2025-01-08 21.17 21.18 21.15 21.15 0.0M
2025-01-07 21.20 21.20 21.17 21.17 0.0M
2025-01-06 21.33 21.33 21.16 21.16 0.0M
2025-01-03 21.20 21.20 21.20 21.20 0.0M
2025-01-02 21.08 21.08 21.07 21.07 0.0M