AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO)

FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	28.66	28.69	28.66	28.69	-	0.10%	270
Jan 9, 2026	28.64	28.68	28.63	28.67	28.67	0.32%	8,813
Jan 8, 2026	28.55	28.59	28.55	28.57	28.57	-0.02%	2,433
Jan 7, 2026	28.56	28.58	28.56	28.58	28.58	-0.10%	554
Jan 6, 2026	28.61	28.61	28.61	28.61	28.61	0.30%	133
Jan 5, 2026	28.52	28.52	28.52	28.52	28.52	0.31%	96
Jan 2, 2026	28.46	28.46	28.36	28.44	28.43	0.03%	850
Dec 31, 2025	28.43	28.43	28.43	28.43	28.43	-0.30%	62
Dec 30, 2025	28.49	28.52	28.49	28.51	28.51	-0.02%	361
Dec 29, 2025	28.49	28.52	28.49	28.52	28.52	-0.08%	692
Dec 26, 2025	28.54	28.54	28.54	28.54	28.54	-0.05%	40
Dec 24, 2025	28.55	28.55	28.55	28.55	28.55	0.16%	-
Dec 23, 2025	28.51	28.51	28.51	28.51	28.51	0.18%	49
Dec 22, 2025	28.40	28.46	28.40	28.46	28.46	0.35%	882
Dec 19, 2025	28.36	28.36	28.36	28.36	28.36	0.40%	2
Dec 18, 2025	28.27	28.28	28.25	28.25	28.25	0.38%	305
Dec 17, 2025	28.15	28.15	28.14	28.14	28.14	-0.61%	723
Dec 16, 2025	28.24	28.31	28.24	28.31	28.31	-0.04%	329
Dec 15, 2025	28.32	28.32	28.32	28.32	28.32	-0.02%	111
Dec 12, 2025	28.34	28.35	28.33	28.33	28.33	-0.39%	1,337
Dec 11, 2025	28.40	28.44	28.40	28.44	28.44	0.06%	125
Dec 10, 2025	28.32	28.42	28.32	28.42	28.42	0.38%	412
Dec 9, 2025	28.32	28.32	28.32	28.32	28.32	0.02%	-
Dec 8, 2025	28.32	28.32	28.31	28.31	28.31	-0.11%	1,398
Dec 5, 2025	28.34	28.34	28.34	28.34	28.34	0.16%	31
Dec 4, 2025	28.29	28.30	28.29	28.30	28.30	-0.06%	253
Dec 3, 2025	28.29	28.31	28.27	28.31	28.31	0.14%	2,507
Dec 2, 2025	28.27	28.27	28.27	28.27	28.27	0.14%	-
Dec 1, 2025	28.26	28.26	28.23	28.23	28.23	-0.13%	200
Nov 28, 2025	28.27	28.27	28.27	28.27	28.27	0.18%	-
Nov 26, 2025	28.22	28.26	28.22	28.22	28.22	0.25%	511
Nov 25, 2025	28.04	28.15	28.04	28.15	28.15	0.36%	490
Nov 24, 2025	28.05	28.05	28.05	28.05	28.05	0.69%	3
Nov 21, 2025	27.93	27.96	27.86	27.86	27.86	0.30%	464
Nov 20, 2025	27.77	27.77	27.77	27.77	27.77	-0.55%	12
Nov 19, 2025	27.93	27.93	27.93	27.93	27.93	0.12%	23
Nov 18, 2025	27.92	27.92	27.89	27.89	27.89	-0.26%	269
Nov 17, 2025	27.96	27.96	27.96	27.96	27.96	-0.34%	38
Nov 14, 2025	28.10	28.10	28.06	28.06	28.06	-	133
Nov 13, 2025	28.10	28.10	28.06	28.06	28.06	-0.67%	964
Nov 12, 2025	28.19	28.25	28.19	28.25	28.25	0.07%	100
Nov 11, 2025	28.21	28.23	28.19	28.23	28.23	0.03%	6,158
Nov 10, 2025	28.17	28.22	28.17	28.22	28.22	0.65%	4,936
Nov 7, 2025	28.00	28.04	28.00	28.04	28.04	-0.06%	100
Nov 6, 2025	28.13	28.13	28.05	28.05	28.05	-0.36%	359
Nov 5, 2025	28.17	28.18	28.16	28.16	28.15	0.19%	1,191
Nov 4, 2025	28.17	28.17	28.10	28.10	28.10	-0.42%	1,874
Nov 3, 2025	28.21	28.22	28.19	28.22	28.22	0.03%	1,634
Oct 31, 2025	28.21	28.21	28.21	28.21	28.21	0.10%	1
Oct 30, 2025	28.19	28.19	28.18	28.18	28.18	-0.24%	1,641

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.