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
Oct 7, 2025	28.01	28.01	28.01	28.01	28.01	-0.09%	287
Oct 6, 2025	28.07	28.07	28.04	28.04	28.04	0.03%	403
Oct 3, 2025	28.05	28.05	28.03	28.03	28.03	0.03%	1,087
Oct 2, 2025	28.01	28.05	28.01	28.02	28.02	0.02%	784
Oct 1, 2025	27.98	28.03	27.96	28.01	28.01	0.16%	2,841
Sep 30, 2025	27.98	27.99	27.97	27.97	27.97	-	663
Sep 29, 2025	27.96	27.97	27.96	27.97	27.97	0.11%	621
Sep 26, 2025	27.89	27.94	27.89	27.94	27.94	-0.05%	1,501
Sep 25, 2025	27.93	27.95	27.93	27.95	27.95	-0.04%	1,345
Sep 24, 2025	27.96	27.96	27.96	27.96	27.96	0.01%	59
Sep 23, 2025	27.96	27.96	27.96	27.96	27.96	0.01%	2
Sep 22, 2025	27.96	27.96	27.96	27.96	27.96	0.04%	72
Sep 19, 2025	27.94	27.94	27.94	27.94	27.94	0.06%	13
Sep 18, 2025	27.96	27.96	27.91	27.93	27.93	-0.02%	1,173
Sep 17, 2025	27.90	27.93	27.90	27.93	27.93	0.02%	141
Sep 16, 2025	27.90	27.93	27.90	27.93	27.93	-	428
Sep 15, 2025	27.90	27.93	27.90	27.93	27.93	0.09%	961
Sep 12, 2025	27.89	27.90	27.89	27.90	27.90	-0.02%	445
Sep 11, 2025	27.87	27.92	27.87	27.91	27.91	0.05%	1,435
Sep 10, 2025	27.90	27.90	27.90	27.90	27.90	0.07%	62
Sep 9, 2025	27.89	27.89	27.88	27.88	27.88	-0.01%	774
Sep 8, 2025	27.87	27.89	27.87	27.88	27.88	0.01%	351
Sep 5, 2025	27.88	27.88	27.88	27.88	27.88	0.01%	6
Sep 4, 2025	27.87	27.87	27.87	27.87	27.87	0.09%	98
Sep 3, 2025	27.82	27.85	27.82	27.85	27.85	0.12%	571
Sep 2, 2025	27.78	27.82	27.78	27.82	27.82	-0.06%	742
Aug 29, 2025	27.83	27.83	27.83	27.83	27.83	-0.05%	74
Aug 28, 2025	27.85	27.85	27.85	27.85	27.85	0.05%	5
Aug 27, 2025	27.83	27.83	27.83	27.83	27.83	0.03%	5
Aug 26, 2025	27.83	27.83	27.83	27.83	27.83	0.03%	3
Aug 25, 2025	27.79	27.82	27.78	27.82	27.82	-0.01%	23,782
Aug 22, 2025	27.82	27.82	27.82	27.82	27.82	0.24%	2
Aug 21, 2025	27.75	27.75	27.75	27.75	27.75	-0.06%	2
Aug 20, 2025	27.77	27.77	27.77	27.77	27.77	0.02%	15
Aug 19, 2025	27.77	27.77	27.77	27.77	27.77	-0.06%	10
Aug 18, 2025	27.77	27.78	27.77	27.78	27.78	0.02%	271
Aug 15, 2025	27.78	27.78	27.78	27.78	27.78	0.02%	-
Aug 14, 2025	27.77	27.77	27.77	27.77	27.77	0.06%	17
Aug 13, 2025	27.75	27.75	27.75	27.75	27.75	0.01%	41
Aug 12, 2025	27.75	27.75	27.75	27.75	27.75	0.18%	30
Aug 11, 2025	27.70	27.70	27.70	27.70	27.70	0.02%	30
Aug 8, 2025	27.69	27.69	27.69	27.69	27.69	0.17%	8
Aug 7, 2025	27.65	27.68	27.62	27.64	27.64	-0.04%	10,203
Aug 6, 2025	27.62	27.65	27.62	27.65	27.65	0.14%	937
Aug 5, 2025	27.61	27.61	27.61	27.61	27.61	-0.07%	2
Aug 4, 2025	27.63	27.63	27.63	27.63	27.63	0.40%	26
Aug 1, 2025	27.52	27.52	27.52	27.52	27.52	-0.32%	13
Jul 31, 2025	27.64	27.64	27.61	27.61	27.61	-0.01%	146
Jul 30, 2025	27.61	27.62	27.61	27.62	27.62	-0.07%	268
Jul 29, 2025	27.63	27.63	27.63	27.63	27.63	-0.04%	3

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.