AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO)
NYSEARCA: FLAO · Real-Time Price · USD
27.63
-0.01 (-0.02%)
Jul 29, 2025, 4:00 PM - Market closed
FLAO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.04% | 3 |
Jul 28, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.04% | 3 |
Jul 25, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.17% | 46 |
Jul 24, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.01% | 34 |
Jul 23, 2025 | 27.56 | 27.59 | 27.54 | 27.58 | 27.58 | 0.11% | 2,781 |
Jul 22, 2025 | 27.53 | 27.55 | 27.52 | 27.55 | 27.55 | 0.06% | 12,168 |
Jul 21, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.06% | - |
Jul 18, 2025 | 27.53 | 27.53 | 27.52 | 27.52 | 27.52 | 0.01% | 107 |
Jul 17, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.11% | - |
Jul 16, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.05% | 12 |
Jul 15, 2025 | 27.46 | 27.47 | 27.46 | 27.47 | 27.47 | 0.01% | 1,006 |
Jul 14, 2025 | 27.51 | 27.51 | 27.45 | 27.47 | 27.47 | -0.01% | 4,749 |
Jul 11, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 11 |
Jul 10, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.04% | 26 |
Jul 9, 2025 | 27.45 | 27.46 | 27.45 | 27.46 | 27.46 | 0.16% | 1,195 |
Jul 8, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.04% | 85 |
Jul 7, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.13% | 13 |
Jul 3, 2025 | 27.44 | 27.45 | 27.44 | 27.45 | 27.45 | 0.17% | 876 |
Jul 2, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.14% | 217 |
Jul 1, 2025 | 27.35 | 27.36 | 27.35 | 27.36 | 27.36 | -0.06% | 485 |
Jun 30, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.10% | 32 |
Jun 27, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.11% | 133 |
Jun 26, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.20% | 49 |
Jun 25, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.02% | 16 |
Jun 24, 2025 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | 0.29% | 10,189 |
Jun 23, 2025 | 27.04 | 27.18 | 27.04 | 27.18 | 27.18 | 0.36% | 1,730 |
Jun 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.04% | - |
Jun 18, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.03% | - |
Jun 17, 2025 | 27.13 | 27.13 | 27.09 | 27.09 | 27.09 | -0.22% | 161 |
Jun 16, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.37% | 206 |
Jun 13, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.35% | 7 |
Jun 12, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.15% | - |
Jun 11, 2025 | 27.13 | 27.13 | 27.08 | 27.11 | 27.11 | -0.09% | 1,006 |
Jun 10, 2025 | 27.10 | 27.13 | 27.09 | 27.13 | 27.13 | 0.14% | 1,027 |
Jun 9, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - | 69 |
Jun 6, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 27.09 | 0.39% | 361 |
Jun 5, 2025 | 27.01 | 27.03 | 26.99 | 26.99 | 26.99 | -0.12% | 727 |
Jun 4, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.01% | 4 |
Jun 3, 2025 | 26.99 | 27.02 | 26.99 | 27.02 | 27.02 | 0.19% | 320 |
Jun 2, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.22% | 3 |
May 30, 2025 | 26.87 | 26.91 | 26.87 | 26.91 | 26.91 | -0.06% | 374 |
May 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.14% | 243 |
May 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.16% | - |
May 27, 2025 | 26.95 | 26.95 | 26.91 | 26.93 | 26.93 | 0.64% | 322 |
May 23, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.20% | 33 |
May 22, 2025 | 26.83 | 26.84 | 26.81 | 26.81 | 26.81 | -0.02% | 448 |
May 21, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.45% | 44 |
May 20, 2025 | 26.95 | 26.95 | 26.89 | 26.94 | 26.94 | -0.09% | 408 |
May 19, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.03% | 152 |
May 16, 2025 | 26.94 | 26.95 | 26.93 | 26.95 | 26.95 | 0.19% | 30,250 |