AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO)
NYSEARCA: FLAO · Real-Time Price · USD
28.30
-0.02 (-0.06%)
At close: Dec 4, 2025, 4:00 PM EST
28.30
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
FLAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | - | -0.08% | 237 |
| 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 |
| Oct 29, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.11% | 5,048 |
| Oct 28, 2025 | 28.26 | 28.30 | 28.26 | 28.28 | 28.28 | 0.04% | 412 |
| Oct 27, 2025 | 28.26 | 28.27 | 28.26 | 28.27 | 28.27 | 0.40% | 1,785 |
| Oct 24, 2025 | 28.18 | 28.20 | 28.16 | 28.16 | 28.16 | 0.29% | 3,224 |
| Oct 23, 2025 | 28.08 | 28.09 | 28.04 | 28.08 | 28.08 | 0.26% | 2,734 |
| Oct 22, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.26% | 82 |
| Oct 21, 2025 | 28.09 | 28.09 | 28.08 | 28.08 | 28.08 | - | 9,305 |
| Oct 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.40% | 128 |
| Oct 17, 2025 | 27.96 | 27.97 | 27.96 | 27.97 | 27.97 | 0.20% | 527 |
| Oct 16, 2025 | 27.93 | 27.93 | 27.91 | 27.91 | 27.91 | -0.12% | 129 |
| Oct 15, 2025 | 27.92 | 27.95 | 27.92 | 27.95 | 27.95 | 0.15% | 100 |
| Oct 14, 2025 | 27.89 | 27.90 | 27.89 | 27.90 | 27.90 | -0.06% | 447 |
| Oct 13, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.56% | 75 |
| Oct 10, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.76 | -0.98% | 3 |
| Oct 9, 2025 | 28.03 | 28.07 | 28.03 | 28.04 | 28.04 | -0.11% | 768 |
| Oct 8, 2025 | 28.05 | 28.07 | 28.05 | 28.07 | 28.07 | 0.20% | 554 |
| 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 |