Yahoo

Correo

U.S. markets open in 8 hours 57 minutes

F S&P 500
5,248.25
+2.00(+0.04%)
F Dow Jones
39,632.00
-10.00(-0.03%)
F Nasdaq
18,276.25
+21.25(+0.12%)
E-mini Russell 2000 Index Futur
2,069.80
+1.90(+0.09%)
Petróleo
78.07
-0.19(-0.24%)
Oro
2,361.60
-13.40(-0.56%)

First Trust Multi-Strategy Alternative ETF (LALT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

20.46

-0.01

(-0.07%)

Al cierre: 02:09PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	20.55	20.55	20.42	20.46	20.46	1,200
09 may 2024	20.45	20.48	20.45	20.48	20.48	1,000
08 may 2024	20.42	20.44	20.42	20.44	20.44	500
07 may 2024	20.43	20.46	20.43	20.46	20.46	400
06 may 2024	20.39	20.47	20.39	20.47	20.47	800
03 may 2024	20.34	20.34	20.34	20.34	20.34	300
02 may 2024	20.39	20.39	20.31	20.35	20.35	2,900
01 may 2024	20.39	20.45	20.38	20.45	20.45	2,100
30 abr 2024	20.51	20.54	20.50	20.50	20.50	3,900
29 abr 2024	21.59	21.59	20.64	20.65	20.65	3,500
26 abr 2024	20.70	20.70	20.65	20.65	20.65	2,600
25 abr 2024	20.54	20.62	20.52	20.62	20.62	3,600
24 abr 2024	20.61	20.66	20.58	20.60	20.60	4,300
23 abr 2024	20.57	20.61	20.57	20.60	20.60	6,000
22 abr 2024	20.50	20.58	20.50	20.58	20.58	1,700
19 abr 2024	20.60	20.60	20.58	20.60	20.60	900
18 abr 2024	20.60	20.60	20.60	20.60	20.60	100
17 abr 2024	20.66	20.66	20.59	20.64	20.64	6,000
16 abr 2024	20.67	20.70	20.66	20.66	20.66	700
15 abr 2024	20.72	20.76	20.72	20.75	20.75	3,400
12 abr 2024	20.73	20.73	20.67	20.68	20.68	2,500
11 abr 2024	20.80	20.83	20.80	20.83	20.83	1,500
10 abr 2024	20.73	20.77	20.73	20.74	20.74	2,200
09 abr 2024	20.80	20.82	20.78	20.79	20.79	23,200
08 abr 2024	20.81	20.82	20.81	20.82	20.82	900
05 abr 2024	20.80	20.83	20.80	20.83	20.83	600
04 abr 2024	21.36	21.36	20.82	20.82	20.82	6,600
03 abr 2024	20.82	20.84	20.80	20.84	20.84	7,500
02 abr 2024	20.77	20.80	20.77	20.80	20.80	1,200
01 abr 2024	20.87	20.87	20.72	20.74	20.74	3,700
28 mar 2024	20.74	20.74	20.73	20.73	20.73	4,100
27 mar 2024	20.66	20.77	20.65	20.77	20.77	11,000
26 mar 2024	20.77	20.77	20.71	20.71	20.71	2,900
25 mar 2024	20.90	20.90	20.65	20.65	20.65	700
22 mar 2024	20.61	20.61	20.61	20.61	20.61	100
21 mar 2024	20.77	20.77	20.56	20.69	20.69	10,400
20 mar 2024	20.57	20.65	20.54	20.65	20.65	7,100
19 mar 2024	20.57	20.61	20.52	20.61	20.61	14,000
18 mar 2024	21.50	21.50	20.58	20.59	20.59	5,800
15 mar 2024	21.46	21.46	20.53	20.54	20.54	12,100
14 mar 2024	20.57	20.57	20.50	20.55	20.55	14,700
13 mar 2024	22.37	22.37	20.52	20.57	20.57	8,700
12 mar 2024	20.59	20.59	20.43	20.55	20.55	11,600
11 mar 2024	20.68	20.68	20.46	20.50	20.50	8,400
08 mar 2024	20.50	20.50	20.49	20.49	20.49	1,700
07 mar 2024	20.49	20.56	20.49	20.56	20.56	600
06 mar 2024	20.47	20.47	20.45	20.47	20.47	2,500
05 mar 2024	20.33	20.37	20.30	20.34	20.34	3,200
04 mar 2024	20.91	20.91	20.31	20.41	20.41	6,400
01 mar 2024	20.41	20.41	20.41	20.41	20.41	100
29 feb 2024	20.34	20.38	20.29	20.32	20.32	7,700
28 feb 2024	20.33	20.47	20.30	20.31	20.31	62,700
27 feb 2024	20.31	20.40	20.31	20.36	20.36	800
26 feb 2024	20.34	20.40	20.34	20.40	20.40	1,600
23 feb 2024	20.32	20.36	20.30	20.36	20.36	3,500
22 feb 2024	20.19	20.35	20.19	20.35	20.35	5,200
21 feb 2024	20.18	20.21	20.17	20.21	20.21	500
20 feb 2024	20.35	20.35	20.20	20.25	20.25	6,700
16 feb 2024	20.24	20.25	20.24	20.25	20.25	400
15 feb 2024	20.32	20.32	20.28	20.28	20.28	300
14 feb 2024	20.25	20.26	20.22	20.22	20.22	6,900
13 feb 2024	20.21	20.22	20.20	20.22	20.22	1,100
12 feb 2024	20.28	20.28	20.28	20.28	20.28	-
09 feb 2024	20.86	20.86	20.26	20.26	20.26	2,200
08 feb 2024	20.90	22.98	20.20	20.23	20.23	3,500
07 feb 2024	21.09	21.09	20.13	20.13	20.13	900
06 feb 2024	20.06	20.06	20.06	20.06	20.06	700
05 feb 2024	20.06	20.07	20.02	20.02	20.02	24,300
02 feb 2024	19.99	20.05	19.99	20.05	20.05	1,100
01 feb 2024	21.10	21.10	20.04	20.04	20.04	5,000
31 ene 2024	19.96	19.97	19.96	19.96	19.96	300
30 ene 2024	20.02	20.05	19.98	20.00	20.00	7,700
29 ene 2024	19.97	20.00	19.97	20.00	20.00	200
26 ene 2024	19.94	19.94	19.94	19.94	19.94	100
25 ene 2024	19.89	19.89	19.89	19.89	19.89	100
24 ene 2024	19.90	19.90	19.85	19.85	19.85	800
23 ene 2024	19.90	19.90	19.90	19.90	19.90	200
22 ene 2024	19.94	19.94	19.93	19.93	19.93	100
19 ene 2024	19.83	19.93	19.83	19.88	19.88	1,700
18 ene 2024	19.84	19.84	19.84	19.84	19.84	100
17 ene 2024	19.80	19.81	19.75	19.81	19.81	4,200
16 ene 2024	19.88	19.90	19.84	19.84	19.84	6,200
12 ene 2024	20.71	20.71	19.82	19.82	19.82	40,900
11 ene 2024	19.83	19.83	19.79	19.83	19.83	4,800
10 ene 2024	20.63	20.63	19.73	19.75	19.75	1,900
09 ene 2024	19.69	19.69	19.69	19.69	19.69	200
08 ene 2024	20.50	20.50	19.69	19.69	19.69	9,300
05 ene 2024	20.52	20.52	19.66	19.67	19.67	17,600
04 ene 2024	20.56	20.56	19.67	19.67	19.67	2,200
03 ene 2024	19.75	19.75	19.66	19.71	19.71	1,300
02 ene 2024	19.70	19.75	19.69	19.75	19.75	6,600
29 dic 2023	19.76	19.76	19.70	19.70	19.70	400
28 dic 2023	19.75	19.75	19.74	19.74	19.74	400
27 dic 2023	19.80	19.81	19.76	19.76	19.76	1,000
26 dic 2023	19.78	19.78	19.75	19.75	19.75	1,200
22 dic 2023	19.82	19.82	19.71	19.74	19.74	2,500
22 dic 2023	0.389 Dividendo
21 dic 2023	22.16	22.16	20.13	20.13	19.74	2,200
20 dic 2023	20.19	20.19	20.16	20.16	19.77	200
19 dic 2023	20.19	20.20	20.17	20.17	19.78	1,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,248.25+2.00(+0.04%)

F Dow Jones39,632.00-10.00(-0.03%)

F Nasdaq18,276.25+21.25(+0.12%)

E-mini Russell 2000 Index Futur2,069.80+1.90(+0.09%)

Petróleo78.07-0.19(-0.24%)

Oro2,361.60-13.40(-0.56%)

First Trust Multi-Strategy Alternative ETF (LALT)

F S&P 500
5,248.25
+2.00(+0.04%)

F Dow Jones
39,632.00
-10.00(-0.03%)

F Nasdaq
18,276.25
+21.25(+0.12%)

E-mini Russell 2000 Index Futur
2,069.80
+1.90(+0.09%)

Petróleo
78.07
-0.19(-0.24%)

Oro
2,361.60
-13.40(-0.56%)