First Trust Multi-Strategy Alternative ETF (LALT)

LALT
🏛️ 美国 →
22.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 21.03 21.03 21.00 21.00 0.0M
2024-12-30 20.94 21.00 20.90 20.90 0.0M
2024-12-27 21.00 21.00 21.00 21.00 0.0M
2024-12-26 21.24 21.24 21.06 21.11 0.0M
2024-12-24 21.10 21.10 21.08 21.08 0.0M
2024-12-23 20.99 21.16 20.99 21.16 0.0M
2024-12-20 21.05 21.06 21.00 21.00 0.0M
2024-12-19 21.01 21.01 20.93 20.93 0.0M
2024-12-18 21.20 21.26 21.01 21.01 0.0M
2024-12-17 21.21 21.22 21.18 21.18 0.0M
2024-12-16 21.22 21.35 21.22 21.25 0.0M
2024-12-13 21.09 21.17 21.09 21.13 0.0M
2024-12-12 21.46 21.54 21.46 21.52 0.0M
2024-12-11 21.58 21.61 21.51 21.61 0.0M
2024-12-10 21.56 21.56 21.51 21.51 0.0M
2024-12-09 21.48 21.48 21.48 21.48 0.0M
2024-12-06 21.52 21.52 21.47 21.47 0.0M
2024-12-05 21.47 21.47 21.47 21.47 0.0M
2024-12-04 21.45 21.45 21.43 21.43 0.0M
2024-12-03 21.41 21.42 21.38 21.38 0.0M
2024-12-02 21.37 21.37 21.28 21.37 0.0M
2024-11-29 21.46 21.46 21.37 21.37 0.0M
2024-11-27 21.31 21.32 21.30 21.30 0.0M
2024-11-26 21.26 21.30 21.24 21.30 0.0M
2024-11-25 21.15 21.17 21.15 21.17 0.0M
2024-11-22 21.25 21.25 21.25 21.25 0.1M
2024-11-21 21.13 21.19 21.13 21.19 0.0M
2024-11-20 21.07 21.08 21.07 21.08 0.0M
2024-11-19 20.98 21.10 20.98 21.10 0.0M
2024-11-18 21.05 21.09 21.05 21.09 0.0M
2024-11-15 20.97 21.06 20.97 21.05 0.0M
2024-11-14 21.10 21.10 21.08 21.10 0.0M
2024-11-13 21.05 21.06 21.02 21.02 0.0M
2024-11-12 21.02 21.15 21.01 21.01 0.0M
2024-11-11 21.15 21.15 21.02 21.03 0.0M
2024-11-08 21.05 21.09 21.03 21.03 0.0M
2024-11-07 21.11 21.16 21.11 21.16 0.0M
2024-11-06 20.96 21.00 20.96 21.00 0.0M
2024-11-05 21.02 21.02 21.02 21.02 0.0M
2024-11-04 20.94 20.94 20.94 20.94 0.0M
2024-11-01 20.99 20.99 20.92 20.92 0.0M
2024-10-31 20.96 20.96 20.96 20.96 0.0M
2024-10-30 21.07 21.08 21.07 21.08 0.0M
2024-10-29 21.06 21.06 21.06 21.06 0.0M
2024-10-28 21.08 21.09 21.08 21.09 0.0M
2024-10-25 21.01 21.01 20.98 20.98 0.0M
2024-10-24 20.95 20.99 20.95 20.99 0.0M
2024-10-23 20.97 20.98 20.97 20.98 0.0M
2024-10-22 21.11 21.11 21.11 21.11 0.0M
2024-10-21 21.08 21.11 21.06 21.11 0.0M
2024-10-18 21.15 21.15 21.15 21.15 0.0M
2024-10-17 21.20 21.20 21.10 21.10 0.0M
2024-10-16 21.07 21.09 21.01 21.02 0.0M
2024-10-15 21.03 21.04 21.03 21.04 0.0M
2024-10-14 21.05 21.05 21.03 21.03 0.0M
2024-10-11 21.06 21.06 20.97 20.97 0.0M
2024-10-10 20.89 20.92 20.89 20.92 0.0M
2024-10-09 20.83 20.88 20.83 20.88 0.0M
2024-10-08 20.86 20.86 20.82 20.83 0.0M
2024-10-07 20.84 20.88 20.83 20.88 0.0M
2024-10-04 20.90 20.95 20.87 20.95 0.0M
2024-10-03 20.98 20.98 20.92 20.94 0.0M
2024-10-02 20.90 20.93 20.89 20.89 0.0M
2024-10-01 20.93 20.94 20.93 20.94 0.0M
2024-09-30 20.95 21.00 20.92 21.00 0.0M
2024-09-27 21.02 21.02 20.98 20.98 0.0M
2024-09-26 20.93 21.04 20.92 20.96 0.0M
2024-09-25 20.97 20.97 20.88 20.93 0.0M
2024-09-24 20.95 21.11 20.95 20.99 0.0M
2024-09-23 20.94 20.94 20.91 20.91 0.0M
2024-09-20 20.92 20.93 20.92 20.93 0.0M
2024-09-19 20.90 20.97 20.90 20.97 0.0M
2024-09-18 20.81 20.81 20.81 20.81 0.0M
2024-09-17 20.88 20.90 20.88 20.90 0.0M
2024-09-16 20.85 20.89 20.85 20.89 0.0M
2024-09-11 20.74 20.74 20.73 20.73 0.0M
2024-09-10 20.73 20.73 20.73 20.73 0.0M
2024-09-09 20.71 20.71 20.70 20.70 0.0M
2024-09-06 20.66 20.66 20.66 20.66 0.0M
2024-09-05 20.76 20.76 20.72 20.72 0.0M
2024-09-04 20.79 20.79 20.69 20.71 0.0M
2024-09-03 20.76 20.76 20.69 20.69 0.0M
2024-08-30 20.79 20.82 20.79 20.81 0.0M
2024-08-28 20.90 20.90 20.89 20.89 0.0M
2024-08-27 20.92 20.92 20.90 20.90 0.0M
2024-08-26 21.01 21.11 20.88 20.92 0.0M
2024-08-23 20.91 20.95 20.91 20.92 0.0M
2024-08-22 20.84 20.86 20.84 20.86 0.0M
2024-08-21 20.90 20.91 20.87 20.87 0.0M
2024-08-20 20.77 20.89 20.77 20.88 0.0M
2024-08-19 20.86 20.86 20.86 20.86 0.0M
2024-08-16 20.82 20.87 20.79 20.87 0.0M
2024-08-15 20.78 20.84 20.78 20.84 0.0M
2024-08-14 20.89 20.89 20.78 20.80 0.0M
2024-08-13 20.79 20.80 20.79 20.80 0.0M
2024-08-09 20.61 20.69 20.60 20.69 0.0M
2024-08-08 20.66 20.71 20.63 20.71 0.0M
2024-08-07 20.66 20.66 20.59 20.59 0.0M
2024-08-06 20.60 20.61 20.55 20.55 0.0M
2024-08-05 20.60 20.60 20.57 20.57 0.0M
2024-08-02 20.67 20.68 20.66 20.68 0.0M
2024-08-01 20.83 20.83 20.75 20.75 0.0M
2024-07-31 20.78 20.84 20.78 20.84 0.0M
2024-07-30 20.70 20.70 20.69 20.69 0.0M
2024-07-29 20.71 20.71 20.68 20.68 0.0M
2024-07-26 20.71 20.75 20.69 20.71 0.0M
2024-07-25 20.64 20.70 20.64 20.70 0.0M
2024-07-24 20.69 20.69 20.63 20.63 0.0M
2024-07-23 20.78 20.78 20.75 20.76 0.0M
2024-07-22 20.89 20.89 20.74 20.77 0.0M
2024-07-19 20.81 20.81 20.70 20.70 0.0M
2024-07-18 20.90 20.90 20.84 20.84 0.0M
2024-07-17 20.92 20.96 20.92 20.95 0.0M
2024-07-16 20.96 20.96 20.96 20.96 0.0M
2024-07-12 20.92 20.96 20.90 20.92 0.0M
2024-07-11 20.86 20.95 20.86 20.94 0.0M
2024-07-10 21.34 21.34 20.87 20.91 0.0M
2024-07-09 20.83 20.84 20.83 20.84 0.0M
2024-07-08 20.85 20.85 20.81 20.81 0.0M
2024-07-05 20.88 20.88 20.85 20.85 0.0M
2024-07-03 20.79 20.81 20.78 20.81 0.0M
2024-07-02 20.68 20.73 20.68 20.70 0.0M
2024-07-01 20.65 20.73 20.65 20.73 0.0M
2024-06-28 20.70 20.70 20.66 20.69 0.0M
2024-06-27 20.65 20.65 20.65 20.65 0.0M
2024-06-26 20.68 20.68 20.68 20.68 0.0M
2024-06-25 20.66 20.75 20.66 20.71 0.0M
2024-06-24 20.84 20.84 20.78 20.78 0.0M
2024-06-21 20.68 20.68 20.68 20.68 0.0M
2024-06-20 20.81 20.81 20.70 20.70 0.0M
2024-06-18 20.71 20.72 20.64 20.67 0.0M
2024-06-17 20.78 20.78 20.67 20.71 0.0M
2024-06-14 20.64 20.66 20.64 20.66 0.0M
2024-06-13 20.61 20.61 20.61 20.61 0.0M
2024-06-12 20.65 20.65 20.61 20.64 0.0M
2024-06-11 20.49 20.52 20.49 20.52 0.0M
2024-06-10 20.62 20.62 20.53 20.53 0.0M
2024-06-07 20.52 20.52 20.46 20.46 0.0M
2024-06-06 20.75 20.75 20.59 20.59 0.0M
2024-06-05 20.54 20.54 20.54 20.54 0.0M
2024-06-03 20.51 20.55 20.47 20.48 0.0M
2024-05-31 20.47 20.48 20.40 20.48 0.0M
2024-05-30 20.55 20.55 20.50 20.50 0.0M
2024-05-29 20.57 20.58 20.52 20.52 0.0M
2024-05-28 20.61 20.61 20.59 20.59 0.0M
2024-05-24 20.51 20.54 20.49 20.49 0.0M
2024-05-23 20.46 20.47 20.43 20.43 0.0M
2024-05-22 20.53 20.53 20.46 20.52 0.0M
2024-05-21 20.68 20.68 20.63 20.63 0.0M
2024-05-20 20.62 20.62 20.62 20.62 0.0M
2024-05-17 20.61 20.61 20.61 20.61 0.0M
2024-05-16 20.59 20.59 20.54 20.54 0.0M
2024-05-15 20.57 20.57 20.57 20.57 0.0M
2024-05-14 20.46 20.49 20.46 20.48 0.0M
2024-05-13 20.51 20.51 20.45 20.45 0.0M
2024-05-10 20.55 20.55 20.42 20.46 0.0M
2024-05-09 20.45 20.47 20.45 20.47 0.0M
2024-05-08 20.42 20.44 20.42 20.44 0.0M
2024-05-07 20.43 20.46 20.43 20.46 0.0M
2024-05-06 20.39 20.47 20.39 20.47 0.0M
2024-05-03 20.34 20.34 20.34 20.34 0.0M
2024-05-02 20.39 20.39 20.31 20.36 0.0M
2024-05-01 20.39 20.45 20.38 20.45 0.0M
2024-04-30 20.51 20.54 20.50 20.50 0.0M
2024-04-29 21.59 21.59 20.64 20.65 0.0M
2024-04-26 20.70 20.70 20.65 20.65 0.0M
2024-04-25 20.54 20.62 20.53 20.62 0.0M
2024-04-24 20.62 20.66 20.58 20.60 0.0M
2024-04-23 20.57 20.61 20.57 20.60 0.0M
2024-04-22 20.50 20.58 20.50 20.58 0.0M
2024-04-19 20.60 20.60 20.58 20.60 0.0M
2024-04-18 20.60 20.60 20.60 20.60 0.0M
2024-04-17 20.66 20.66 20.59 20.64 0.0M
2024-04-16 20.67 20.70 20.66 20.66 0.0M
2024-04-15 20.72 20.76 20.72 20.75 0.0M
2024-04-12 20.73 20.73 20.67 20.68 0.0M
2024-04-11 20.80 20.83 20.80 20.83 0.0M
2024-04-10 20.73 20.77 20.73 20.74 0.0M
2024-04-09 20.80 20.82 20.78 20.79 0.0M
2024-04-08 20.81 20.82 20.81 20.82 0.0M
2024-04-05 20.80 20.83 20.80 20.83 0.0M
2024-04-04 21.36 21.36 20.82 20.82 0.0M
2024-04-03 20.82 20.84 20.80 20.84 0.0M
2024-04-02 20.77 20.80 20.77 20.80 0.0M
2024-04-01 20.87 20.87 20.72 20.74 0.0M
2024-03-28 20.74 20.74 20.73 20.73 0.0M
2024-03-27 20.66 20.77 20.65 20.77 0.0M
2024-03-26 20.77 20.77 20.71 20.71 0.0M
2024-03-25 20.90 20.90 20.65 20.65 0.0M
2024-03-22 20.61 20.61 20.61 20.61 0.0M
2024-03-21 20.77 20.77 20.56 20.69 0.0M
2024-03-20 20.57 20.65 20.54 20.65 0.0M
2024-03-19 20.57 20.61 20.53 20.61 0.0M
2024-03-18 21.50 21.50 20.58 20.59 0.0M
2024-03-15 21.46 21.46 20.53 20.54 0.0M
2024-03-14 20.57 20.57 20.50 20.55 0.0M
2024-03-13 22.37 22.37 20.52 20.57 0.0M
2024-03-12 20.59 20.59 20.43 20.55 0.0M
2024-03-11 20.68 20.68 20.46 20.50 0.0M
2024-03-08 20.50 20.50 20.49 20.49 0.0M
2024-03-07 20.49 20.56 20.49 20.56 0.0M
2024-03-06 20.47 20.47 20.45 20.47 0.0M
2024-03-05 20.33 20.37 20.30 20.34 0.0M
2024-03-04 20.91 20.91 20.31 20.41 0.0M
2024-03-01 20.41 20.41 20.41 20.41 0.0M
2024-02-29 20.34 20.38 20.29 20.31 0.0M
2024-02-28 20.34 20.47 20.30 20.31 0.1M
2024-02-27 20.31 20.40 20.31 20.36 0.0M
2024-02-26 20.35 20.40 20.34 20.40 0.0M
2024-02-23 20.32 20.36 20.30 20.36 0.0M
2024-02-22 20.19 20.35 20.19 20.35 0.0M
2024-02-21 20.19 20.21 20.17 20.21 0.0M
2024-02-20 20.35 20.35 20.20 20.25 0.0M
2024-02-16 20.24 20.25 20.24 20.25 0.0M
2024-02-15 20.32 20.32 20.28 20.28 0.0M
2024-02-14 20.25 20.26 20.22 20.22 0.0M
2024-02-13 20.21 20.22 20.21 20.22 0.0M
2024-02-09 20.86 20.86 20.26 20.26 0.0M
2024-02-08 20.90 22.98 20.21 20.23 0.0M
2024-02-07 21.09 21.09 20.13 20.13 0.0M
2024-02-06 20.05 20.05 20.05 20.05 0.0M
2024-02-05 20.06 20.07 20.02 20.02 0.0M
2024-02-02 19.99 20.05 19.99 20.05 0.0M
2024-02-01 21.10 21.10 20.04 20.04 0.0M
2024-01-31 19.96 19.97 19.96 19.96 0.0M
2024-01-30 20.02 20.05 19.98 20.00 0.0M
2024-01-29 19.97 20.00 19.97 20.00 0.0M
2024-01-26 19.95 19.95 19.95 19.95 0.0M
2024-01-25 19.89 19.89 19.89 19.89 0.0M
2024-01-24 19.90 19.90 19.85 19.85 0.0M
2024-01-23 19.90 19.90 19.90 19.90 0.0M
2024-01-22 19.94 19.94 19.93 19.93 0.0M
2024-01-19 19.83 19.93 19.83 19.87 0.0M
2024-01-18 19.84 19.84 19.84 19.84 0.0M
2024-01-17 19.80 19.81 19.75 19.81 0.0M
2024-01-16 19.88 19.90 19.84 19.84 0.0M
2024-01-12 20.71 20.71 19.82 19.82 0.0M
2024-01-11 19.83 19.83 19.79 19.83 0.0M
2024-01-10 20.63 20.63 19.73 19.75 0.0M
2024-01-09 19.69 19.69 19.69 19.69 0.0M
2024-01-08 20.50 20.50 19.69 19.69 0.0M
2024-01-05 20.52 20.52 19.66 19.67 0.0M
2024-01-04 20.56 20.56 19.67 19.67 0.0M
2024-01-03 19.75 19.75 19.66 19.71 0.0M
2024-01-02 19.70 19.75 19.69 19.75 0.0M