Quantcast

Invesco Multi-Strategy Alternative ETF Historical Stock Prices

LALT 
$21.6899
*  
0.2245
1.05%
Get LALT Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading LALT now
Exchange:NASDAQ

Community Rating:
View:    LALT Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
16:00 N/A 21.6899 21.6899 21.6899 428
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
08/08/2018 21.8305 21.8305 21.8305 21.8305 00
08/07/2018 21.8305 21.8305 21.8305 21.8305 00
08/06/2018 21.8305 21.8305 21.8305 21.8305 100
08/03/2018 21.9089 21.9089 21.9089 21.9089 201
08/02/2018 21.98 21.98 21.98 21.98 143
08/01/2018 21.88 21.92 21.8 21.92 1,231
07/31/2018 21.9 21.9 21.9 21.9 00
07/30/2018 21.9 21.9 21.9 21.9 00
07/27/2018 21.9 21.9 21.9 21.9 00
07/26/2018 21.792 21.9 21.792 21.9 1,606
07/25/2018 21.7612 21.7612 21.7612 21.7612 167
07/24/2018 22 22 22 22 1,352
07/23/2018 22 22 22 22 767
07/20/2018 22.04 22.04 22.04 22.04 220
07/19/2018 22 22 22 22 00
07/18/2018 21.92 22 21.887 22 335
07/17/2018 22.02 22.02 22.02 22.02 00
07/16/2018 22.02 22.02 22.02 22.02 00
07/13/2018 22.02 22.02 22.02 22.02 00
07/12/2018 22.02 22.02 22.02 22.02 00
07/11/2018 22.02 22.02 22.02 22.02 00
07/10/2018 22.02 22.02 22.02 22.02 00
07/09/2018 22.02 22.02 22.02 22.02 00
07/06/2018 22.02 22.02 22.02 22.02 00
07/05/2018 22.02 22.02 22.02 22.02 00
07/03/2018 22.02 22.02 22.02 22.02 00
07/02/2018 22.02 22.02 22.02 22.02 00
06/29/2018 22.02 22.02 22.02 22.02 654
06/28/2018 22.27 22.27 22.27 22.27 00
06/27/2018 22.27 22.27 22.27 22.27 00
06/26/2018 22.27 22.27 22.27 22.27 00
06/25/2018 22.27 22.27 22.27 22.27 461
06/22/2018 22.037 22.037 22.037 22.037 00
06/21/2018 22.037 22.037 22.037 22.037 00
06/20/2018 22.037 22.037 22.037 22.037 314
06/19/2018 21.9566 21.9566 21.9566 21.9566 589
06/18/2018 21.84 21.84 21.84 21.84 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