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

NYSEARCA: FLAO · Real-Time Price · USD

27.55

-0.41 (-1.45%)

At close: Feb 25, 2025, 3:25 PM

27.86

+0.31 (1.14%)

After-hours: Feb 25, 2025, 8:00 PM EST

FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	28.15	28.18	28.15	28.18	28.18	0.49%	998
Feb 12, 2025	28.10	28.10	28.05	28.05	28.05	-0.17%	203
Feb 11, 2025	28.09	28.09	28.09	28.09	28.09	0.03%	87
Feb 10, 2025	28.08	28.09	28.08	28.09	28.09	0.38%	364
Feb 7, 2025	27.98	27.98	27.98	27.98	27.98	-0.41%	43
Feb 6, 2025	28.04	28.10	28.04	28.09	28.09	0.22%	942
Feb 5, 2025	27.89	28.03	27.89	28.03	28.03	0.20%	807
Feb 4, 2025	27.98	27.99	27.98	27.98	27.98	0.37%	806
Feb 3, 2025	27.73	27.87	27.73	27.87	27.87	-0.32%	233
Jan 31, 2025	28.10	28.10	27.96	27.96	27.96	-0.18%	296
Jan 30, 2025	27.94	28.05	27.93	28.01	28.01	0.18%	16,190
Jan 29, 2025	27.95	27.96	27.95	27.96	27.96	-0.20%	168
Jan 28, 2025	28.02	28.02	28.02	28.02	28.02	0.49%	152
Jan 27, 2025	27.87	27.88	27.87	27.88	27.88	-0.69%	109
Jan 24, 2025	28.10	28.11	28.08	28.08	28.08	-0.05%	2,991
Jan 23, 2025	28.06	28.09	28.06	28.09	28.09	0.24%	340
Jan 22, 2025	28.04	28.04	28.02	28.02	28.02	0.19%	266
Jan 21, 2025	27.94	27.97	27.94	27.97	27.97	0.51%	116
Jan 17, 2025	27.83	27.83	27.83	27.83	27.83	0.42%	2
Jan 16, 2025	27.74	27.74	27.71	27.71	27.71	-0.04%	110
Jan 15, 2025	27.66	27.72	27.66	27.72	27.72	1.13%	10,264
Jan 14, 2025	27.43	27.43	27.37	27.41	27.41	-	466
Jan 13, 2025	27.34	27.41	27.34	27.41	27.41	0.05%	298
Jan 10, 2025	27.41	27.42	27.39	27.40	27.40	-0.77%	432
Jan 8, 2025	27.59	27.61	27.56	27.61	27.61	0.09%	821
Jan 7, 2025	27.63	27.66	27.59	27.59	27.59	-0.50%	2,141
Jan 6, 2025	27.80	27.80	27.73	27.73	27.73	0.23%	590
Jan 3, 2025	27.56	27.69	27.56	27.67	27.67	0.68%	919
Jan 2, 2025	27.50	27.50	27.42	27.48	27.48	-0.07%	3,494
Dec 31, 2024	27.54	27.56	27.48	27.50	27.50	-0.34%	12,823
Dec 30, 2024	27.53	27.59	27.53	27.59	27.59	-0.43%	285
Dec 27, 2024	27.71	27.71	27.71	27.71	27.71	-0.47%	46
Dec 26, 2024	27.84	27.84	27.84	27.84	27.84	0.08%	11
Dec 24, 2024	27.82	27.82	27.82	27.82	27.82	0.43%	100
Dec 23, 2024	27.56	27.70	27.56	27.70	27.70	0.33%	2,736
Dec 20, 2024	27.46	27.63	27.46	27.61	27.61	0.44%	775
Dec 19, 2024	27.49	27.51	27.49	27.49	27.49	-0.08%	249
Dec 18, 2024	27.51	27.51	27.51	27.51	27.51	-1.15%	81
Dec 17, 2024	27.84	27.84	27.83	27.83	27.83	-0.08%	330
Dec 16, 2024	27.85	27.85	27.85	27.85	27.85	0.12%	8
Dec 13, 2024	27.79	27.82	27.79	27.82	27.82	0.03%	328
Dec 12, 2024	27.82	27.82	27.79	27.81	27.81	-0.16%	1,213
Dec 11, 2024	27.82	27.86	27.82	27.86	27.86	0.31%	480
Dec 10, 2024	27.82	27.82	27.77	27.77	27.77	-0.09%	2,111
Dec 9, 2024	27.80	27.80	27.80	27.80	27.80	-0.23%	-
Dec 6, 2024	27.86	27.86	27.86	27.86	27.86	0.12%	3
Dec 5, 2024	27.86	27.87	27.83	27.83	27.83	-0.04%	1,380
Dec 4, 2024	27.79	27.84	27.79	27.84	27.84	0.15%	194
Dec 3, 2024	27.79	27.79	27.79	27.79	27.79	0.04%	16
Dec 2, 2024	27.75	27.78	27.75	27.78	27.78	0.07%	13,110
Nov 29, 2024	27.78	27.78	27.74	27.76	27.76	0.27%	1,366
Nov 27, 2024	27.69	27.69	27.69	27.69	27.69	-0.11%	44
Nov 26, 2024	27.66	27.72	27.66	27.72	27.72	0.24%	223
Nov 25, 2024	27.67	27.67	27.60	27.65	27.65	0.14%	1,742
Nov 22, 2024	27.58	27.61	27.58	27.61	27.61	0.20%	1,351
Nov 21, 2024	27.47	27.56	27.47	27.56	27.56	0.29%	807
Nov 20, 2024	27.43	27.48	27.43	27.48	27.48	-	343
Nov 19, 2024	27.49	27.49	27.48	27.48	27.48	0.15%	218
Nov 18, 2024	27.44	27.44	27.44	27.44	27.44	0.15%	94
Nov 15, 2024	27.36	27.40	27.36	27.40	27.40	-0.54%	212
Nov 14, 2024	27.59	27.59	27.55	27.55	27.55	-0.18%	249
Nov 13, 2024	27.58	27.60	27.58	27.60	27.60	0.04%	753
Nov 12, 2024	27.58	27.60	27.57	27.59	27.59	-0.04%	1,228
Nov 11, 2024	27.60	27.60	27.60	27.60	27.60	-	20
Nov 8, 2024	27.61	27.61	27.60	27.60	27.60	0.18%	7,323
Nov 7, 2024	27.57	27.57	27.55	27.55	27.55	0.29%	165
Nov 6, 2024	27.39	27.47	27.39	27.47	27.47	1.14%	667
Nov 5, 2024	27.14	27.16	27.13	27.16	27.16	0.43%	2,041
Nov 4, 2024	27.11	27.37	27.04	27.04	27.04	-0.19%	2,049
Nov 1, 2024	27.17	27.19	27.09	27.09	27.09	0.11%	2,065
Oct 31, 2024	27.06	27.06	27.06	27.06	27.06	-0.76%	175
Oct 30, 2024	27.35	27.35	27.27	27.27	27.27	-0.11%	1,336
Oct 29, 2024	27.63	27.63	27.29	27.30	27.30	0.02%	2,574
Oct 28, 2024	27.30	27.30	27.28	27.30	27.30	0.11%	1,831
Oct 25, 2024	27.28	27.28	27.27	27.27	27.27	0.06%	1,038
Oct 24, 2024	27.25	27.25	27.25	27.25	27.25	0.17%	33
Oct 23, 2024	27.29	27.29	27.21	27.21	27.21	-0.44%	806
Oct 22, 2024	27.31	27.33	27.31	27.33	27.33	0.11%	1,849
Oct 21, 2024	27.30	27.30	27.30	27.30	27.30	-0.12%	96
Oct 18, 2024	27.33	27.33	27.33	27.33	27.33	0.16%	71
Oct 17, 2024	27.29	27.29	27.29	27.29	27.29	0.02%	248
Oct 16, 2024	27.28	27.28	27.28	27.28	27.28	0.22%	36
Oct 15, 2024	27.32	27.32	27.22	27.22	27.22	-0.33%	1,143
Oct 14, 2024	27.31	27.31	27.31	27.31	27.31	0.30%	207
Oct 11, 2024	27.23	27.23	27.23	27.23	27.23	0.25%	7
Oct 10, 2024	27.16	27.16	27.16	27.16	27.16	-0.09%	30
Oct 9, 2024	27.13	27.19	27.13	27.19	27.19	0.26%	2,295
Oct 8, 2024	27.12	27.12	27.12	27.12	27.12	0.43%	386
Oct 7, 2024	27.08	27.08	27.00	27.00	27.00	-0.35%	5,705
Oct 4, 2024	27.28	27.28	27.10	27.10	27.10	0.34%	1,240
Oct 3, 2024	27.00	27.02	26.98	27.00	27.00	-0.10%	12,383