AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO)
NYSEARCA: FLAO · Real-Time Price · USD
26.20
-0.01 (-0.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FLAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.20 | 26.25 | 26.11 | 26.24 | 26.24 | 0.11% | 4,853 |
| Apr 25, 2025 | 26.11 | 26.23 | 26.11 | 26.21 | 26.21 | 0.31% | 5,435 |
| Apr 24, 2025 | 26.05 | 26.15 | 26.02 | 26.13 | 26.13 | 0.63% | 14,923 |
| Apr 23, 2025 | 26.12 | 26.12 | 25.91 | 25.96 | 25.96 | 0.64% | 3,661 |
| Apr 22, 2025 | 25.68 | 25.83 | 25.68 | 25.80 | 25.80 | 0.78% | 2,953 |
| Apr 21, 2025 | 25.62 | 25.62 | 25.50 | 25.60 | 25.60 | -0.86% | 3,050 |
| Apr 17, 2025 | 25.91 | 25.91 | 25.82 | 25.82 | 25.82 | 0.02% | 883 |
| Apr 16, 2025 | 25.88 | 25.97 | 25.76 | 25.81 | 25.81 | -0.84% | 4,634 |
| Apr 15, 2025 | 26.10 | 26.11 | 26.03 | 26.03 | 26.03 | -0.12% | 2,264 |
| Apr 14, 2025 | 26.07 | 26.14 | 26.05 | 26.06 | 26.06 | 0.16% | 6,037 |
| Apr 11, 2025 | 25.95 | 26.07 | 25.87 | 26.02 | 26.02 | 0.60% | 4,061 |
| Apr 10, 2025 | 25.76 | 25.91 | 25.72 | 25.87 | 25.87 | -0.73% | 248,501 |
| Apr 9, 2025 | 25.49 | 26.15 | 25.43 | 26.06 | 26.06 | 2.42% | 8,870 |
| Apr 8, 2025 | 25.80 | 25.80 | 25.40 | 25.44 | 25.44 | -0.11% | 12,771 |
| Apr 7, 2025 | 25.39 | 25.63 | 23.29 | 25.47 | 25.47 | -0.11% | 7,467 |
| Apr 4, 2025 | 25.85 | 25.85 | 25.50 | 25.50 | 25.50 | -1.84% | 1,101,062 |
| Apr 3, 2025 | 26.03 | 26.07 | 25.97 | 25.97 | 25.97 | -1.53% | 14,488 |
| Apr 2, 2025 | 26.30 | 26.43 | 26.30 | 26.38 | 26.38 | 0.13% | 731 |
| Apr 1, 2025 | 26.28 | 26.37 | 26.28 | 26.34 | 26.34 | 0.09% | 4,305 |
| Mar 31, 2025 | 25.94 | 26.32 | 25.90 | 26.32 | 26.32 | 0.48% | 1,367 |
| Mar 28, 2025 | 26.35 | 26.35 | 26.19 | 26.19 | 26.19 | -1.97% | 223 |
| Mar 27, 2025 | 26.77 | 26.85 | 26.72 | 26.72 | 26.72 | -0.26% | 397 |
| Mar 26, 2025 | 26.88 | 26.88 | 26.79 | 26.79 | 26.79 | -1.06% | 119 |
| Mar 25, 2025 | 27.11 | 27.11 | 26.99 | 27.07 | 27.07 | 0.07% | 3,535 |
| Mar 24, 2025 | 27.00 | 27.07 | 27.00 | 27.05 | 27.05 | 1.66% | 4,457 |
| Mar 21, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.10% | 210 |
| Mar 20, 2025 | 26.78 | 26.78 | 26.62 | 26.64 | 26.64 | -0.22% | 5,370 |
| Mar 19, 2025 | 26.76 | 26.76 | 26.70 | 26.70 | 26.70 | 0.75% | 535 |
| Mar 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.89% | 32 |
| Mar 17, 2025 | 26.66 | 26.82 | 26.65 | 26.74 | 26.74 | 0.40% | 5,365 |
| Mar 14, 2025 | 26.39 | 26.63 | 26.39 | 26.63 | 26.63 | 1.34% | 6,416 |
| Mar 13, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.08% | 54 |
| Mar 12, 2025 | 26.57 | 26.57 | 26.54 | 26.57 | 26.57 | 0.05% | 344 |
| Mar 11, 2025 | 26.45 | 26.55 | 26.45 | 26.55 | 26.55 | -0.55% | 498 |
| Mar 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.96% | 59 |
| Mar 7, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.40% | 176 |
| Mar 6, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.32% | 102 |
| Mar 5, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.84% | 71 |
| Mar 4, 2025 | 27.23 | 27.50 | 27.23 | 27.26 | 27.26 | -0.79% | 353 |
| Mar 3, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.27% | 2 |
| Feb 28, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.04% | 164 |
| Feb 27, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.08% | 51 |
| Feb 26, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.04% | 4 |
| Feb 25, 2025 | 27.88 | 27.92 | 27.86 | 27.86 | 27.86 | -0.33% | 2,282 |
| Feb 24, 2025 | 28.02 | 28.02 | 27.95 | 27.95 | 27.95 | -0.29% | 243 |
| Feb 21, 2025 | 28.18 | 28.18 | 28.04 | 28.04 | 28.04 | -0.81% | 413 |
| Feb 20, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.14% | 1 |
| Feb 19, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.22% | 51 |
| Feb 18, 2025 | 28.26 | 28.26 | 28.24 | 28.24 | 28.24 | 0.04% | 179 |
| Feb 14, 2025 | 28.21 | 28.27 | 28.20 | 28.23 | 28.23 | 0.17% | 940 |