Quantcast

Invesco Multi-Strategy Alternative ETF Historical Stock Prices

LALT 
$22.02
*  
3.24
12.83%
Get LALT Alerts
*Delayed - data as of Nov. 12, 2018 14:26 ET  -  Find a broker to begin trading LALT now
Exchange:NASDAQ

Community Rating:
View:    LALT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:26 22.75 25.26 22.02 22.02 310
11/09/2018 22.11 25.26 21.948 25.26 4,250
11/08/2018 22.0299 22.03 21.9832 22.03 1,866
11/07/2018 22.17 22.17 22.08 22.08 3,700
11/06/2018 22.16 22.16 21.9908 22.0999 12,400
11/05/2018 22.0024 22.0024 22.0024 22.0024 00
11/02/2018 22.0874 22.0874 22.0024 22.0024 2,634
11/01/2018 21.8699 21.8699 21.8699 21.8699 189
10/31/2018 21.8969 21.8969 21.8969 21.8969 365
10/30/2018 21.9974 21.9974 21.9974 21.9974 281
10/29/2018 21.542 21.7767 21.542 21.7767 450
10/26/2018 21.5585 21.5585 21.5585 21.5585 00
10/25/2018 21.6085 21.6085 21.5585 21.5585 4,457
10/24/2018 21.8373 21.8373 21.8373 21.8373 00
10/23/2018 21.8373 21.8373 21.8373 21.8373 101
10/22/2018 21.5791 21.5791 21.5791 21.5791 150
10/19/2018 21.7099 21.7099 21.556 21.556 927
10/18/2018 21.77 21.77 21.77 21.77 816
10/17/2018 21.6655 21.6655 21.6655 21.6655 00
10/16/2018 21.6655 21.6655 21.6655 21.6655 249
10/15/2018 21.7499 21.7499 21.7499 21.7499 468
10/12/2018 21.54 21.54 21.54 21.54 00
10/11/2018 21.6252 21.6252 21.54 21.54 1,450
10/10/2018 21.67 21.67 21.67 21.67 00
10/09/2018 21.602 21.67 21.523 21.67 2,750
10/08/2018 21.77 21.77 21.77 21.77 620
10/05/2018 21.6364 21.6364 21.6364 21.6364 00
10/04/2018 21.56 21.6364 21.56 21.6364 4,130
10/03/2018 22 22 21.51 21.5887 7,215
10/02/2018 21.545 21.76 21.5401 21.76 16,228
10/01/2018 21.53 21.53 21.53 21.53 531
09/28/2018 21.73 21.73 21.665 21.665 685
09/27/2018 21.6851 21.6851 21.6133 21.6133 2,000
09/26/2018 21.4025 21.4025 21.4025 21.4025 188
09/25/2018 21.5145 21.5145 21.5145 21.5145 00
09/24/2018 21.5145 21.5145 21.5145 21.5145 00
09/21/2018 21.5145 21.5145 21.5145 21.5145 00
09/20/2018 21.5829 21.5829 21.43 21.5145 1,742
09/19/2018 21.6899 21.6899 21.6899 21.6899 00
09/18/2018 21.6899 21.6899 21.6899 21.6899 428
09/17/2018 21.4654 21.4654 21.4654 21.4654 00
09/14/2018 21.4654 21.4654 21.4654 21.4654 00
09/13/2018 21.5232 21.5232 21.4654 21.4654 930
09/12/2018 21.5388 21.5388 21.5388 21.5388 00
09/11/2018 21.5388 21.5388 21.5388 21.5388 176
09/10/2018 21.7303 21.7303 21.7303 21.7303 219
09/07/2018 21.6098 21.6098 21.6098 21.6098 00
09/06/2018 21.6098 21.6098 21.6098 21.6098 00
09/05/2018 21.75 21.75 21.51 21.6098 1,612
09/04/2018 21.475 21.475 21.475 21.475 00
08/31/2018 21.475 21.475 21.475 21.475 00
08/30/2018 21.73 21.73 21.475 21.475 3,472
08/29/2018 21.73 21.73 21.73 21.73 406
08/28/2018 21.8487 21.8487 21.8487 21.8487 00
08/27/2018 21.8487 21.8487 21.8487 21.8487 00
08/24/2018 21.8487 21.8487 21.8487 21.8487 00
08/23/2018 21.8487 21.8487 21.8487 21.8487 00
08/22/2018 21.74 21.8487 21.74 21.8487 878
08/21/2018 21.74 21.74 21.74 21.74 00
08/20/2018 21.74 21.74 21.74 21.74 200
08/17/2018 21.73 21.7735 21.73 21.73 1,762
08/16/2018 21.7316 21.85 21.7316 21.8488 631
08/15/2018 21.8 21.8 21.73 21.73 410
08/14/2018 21.8 21.8 21.8 21.8 722
08/13/2018 21.8278 21.8278 21.8278 21.8278 00
08/10/2018 21.8278 21.8278 21.8278 21.8278 392
08/09/2018 21.8305 21.8305 21.8305 21.8305 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio