Skip to main content
AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO)
NYSEARCA: FLAO · Real-Time Price · USD
27.63
+0.14 (0.52%)
Dec 20, 2024, 1:38 PM EST - Market closed

FLAO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.4627.6327.4627.6127.610.44%775
Dec 19, 202427.4927.5127.4927.4927.49-0.08%249
Dec 18, 202427.5127.5127.5127.5127.51-1.15%81
Dec 17, 202427.8427.8427.8327.8327.83-0.08%330
Dec 16, 202427.8527.8527.8527.8527.850.12%8
Dec 13, 202427.7927.8227.7927.8227.820.03%328
Dec 12, 202427.8227.8227.7927.8127.81-0.16%1,213
Dec 11, 202427.8227.8627.8227.8627.860.31%480
Dec 10, 202427.8227.8227.7727.7727.77-0.09%2,111
Dec 9, 202427.8027.8027.8027.8027.80-0.23%-
Dec 6, 202427.8627.8627.8627.8627.860.12%3
Dec 5, 202427.8627.8727.8327.8327.83-0.04%1,380
Dec 4, 202427.7927.8427.7927.8427.840.15%194
Dec 3, 202427.7927.7927.7927.7927.790.04%16
Dec 2, 202427.7527.7827.7527.7827.780.07%13,110
Nov 29, 202427.7827.7827.7427.7627.760.27%1,366
Nov 27, 202427.6927.6927.6927.6927.69-0.11%44
Nov 26, 202427.6627.7227.6627.7227.720.24%223
Nov 25, 202427.6727.6727.6027.6527.650.14%1,742
Nov 22, 202427.5827.6127.5827.6127.610.20%1,351
Nov 21, 202427.4727.5627.4727.5627.560.29%807
Nov 20, 202427.4327.4827.4327.4827.48-343
Nov 19, 202427.4927.4927.4827.4827.480.15%218
Nov 18, 202427.4427.4427.4427.4427.440.15%94
Nov 15, 202427.3627.4027.3627.4027.40-0.54%212
Nov 14, 202427.5927.5927.5527.5527.55-0.18%249
Nov 13, 202427.5827.6027.5827.6027.600.04%753
Nov 12, 202427.5827.6027.5727.5927.59-0.04%1,228
Nov 11, 202427.6027.6027.6027.6027.60-20
Nov 8, 202427.6127.6127.6027.6027.600.18%7,323
Nov 7, 202427.5727.5727.5527.5527.550.29%165
Nov 6, 202427.3927.4727.3927.4727.471.14%667
Nov 5, 202427.1427.1627.1327.1627.160.43%2,041
Nov 4, 202427.1127.3727.0427.0427.04-0.19%2,049
Nov 1, 202427.1727.1927.0927.0927.090.11%2,065
Oct 31, 202427.0627.0627.0627.0627.06-0.76%175
Oct 30, 202427.3527.3527.2727.2727.27-0.11%1,336
Oct 29, 202427.6327.6327.2927.3027.300.02%2,574
Oct 28, 202427.3027.3027.2827.3027.300.11%1,831
Oct 25, 202427.2827.2827.2727.2727.270.06%1,038
Oct 24, 202427.2527.2527.2527.2527.250.17%33
Oct 23, 202427.2927.2927.2127.2127.21-0.44%806
Oct 22, 202427.3127.3327.3127.3327.330.11%1,849
Oct 21, 202427.3027.3027.3027.3027.30-0.12%96
Oct 18, 202427.3327.3327.3327.3327.330.16%71
Oct 17, 202427.2927.2927.2927.2927.290.02%248
Oct 16, 202427.2827.2827.2827.2827.280.22%36
Oct 15, 202427.3227.3227.2227.2227.22-0.33%1,143
Oct 14, 202427.3127.3127.3127.3127.310.30%207
Oct 11, 202427.2327.2327.2327.2327.230.25%7
Oct 10, 202427.1627.1627.1627.1627.16-0.09%30
Oct 9, 202427.1327.1927.1327.1927.190.26%2,295
Oct 8, 202427.1227.1227.1227.1227.120.43%386
Oct 7, 202427.0827.0827.0027.0027.00-0.35%5,705
Oct 4, 202427.2827.2827.1027.1027.100.34%1,240
Oct 3, 202427.0027.0226.9827.0027.00-0.10%12,383
Oct 2, 202427.0127.0426.9927.0327.030.02%3,137
Oct 1, 202427.0927.0926.9927.0327.03-0.34%20,789
Sep 30, 202427.0627.1227.0627.1227.120.19%1,603
Sep 27, 202427.0827.0827.0627.0727.070.07%1,064
Sep 26, 202427.0027.0627.0027.0527.050.20%365
Sep 25, 202427.0327.0326.9726.9926.99-0.06%13,160
Sep 24, 202426.9627.0126.9627.0127.010.20%1,955
Sep 23, 202426.9426.9626.9426.9526.950.22%1,426
Sep 20, 202426.8726.9426.8726.8926.89-0.05%1,118
Sep 19, 202426.8826.9126.8826.9126.911.14%1,739
Sep 18, 202426.7126.7226.6026.6026.60-0.12%3,863
Sep 17, 202426.7226.7226.5726.6426.64-4,871
Sep 16, 202426.6026.6426.6026.6426.640.14%406
Sep 13, 202426.5626.6026.5626.6026.600.49%133
Sep 12, 202426.3126.4726.3126.4726.470.59%684
Sep 11, 202425.7226.3125.7226.3126.310.90%1,147
Sep 10, 202425.9726.0825.9726.0826.080.45%252
Sep 9, 202425.9425.9625.8925.9625.960.90%567
Sep 6, 202425.7325.7325.7325.7325.73-1.32%118
Sep 5, 202426.0926.0926.0626.0726.07-0.44%472
Sep 4, 202426.2126.2226.1326.1926.19-0.02%12,990
Sep 3, 202426.2326.2326.1926.1926.19-1.55%309
Aug 30, 202426.4626.6026.4626.6026.600.71%1,795
Aug 29, 202426.5526.5926.4226.4226.42-0.02%1,370
Aug 28, 202426.3926.4226.2826.4226.42-0.29%77,698
Aug 27, 202426.4626.5226.4626.5026.500.16%762
Aug 26, 202426.4526.4526.4526.4526.45-0.22%180
Aug 23, 202426.5126.5126.5126.5126.510.87%99
Aug 22, 202426.4726.4726.2826.2826.28-0.62%309
Aug 21, 202426.4126.4526.4026.4526.450.23%8,391
Aug 20, 202426.3726.3926.3726.3926.39-0.04%171
Aug 19, 202426.2226.4026.2226.4026.400.61%7,969
Aug 16, 202426.2426.2426.2426.2426.240.25%94
Aug 15, 202426.2026.2026.1726.1726.171.08%473
Aug 14, 202425.8725.8925.7125.8925.890.38%1,572
Aug 13, 202425.5825.7925.5825.7925.791.28%182,402
Aug 12, 202425.4725.4825.4725.4725.47-0.04%250
Aug 9, 202425.4825.4825.4825.4825.480.30%165
Aug 8, 202425.4225.4225.4025.4025.401.36%441
Aug 7, 202425.3925.3925.0625.0625.06-0.59%1,462
Aug 6, 202425.4025.4025.2125.2125.210.23%1,737
Aug 5, 202425.1025.1625.1025.1525.15-1.46%1,087
Aug 2, 202425.4425.5225.4325.5225.52-1.02%3,192
Aug 1, 202425.9225.9625.7325.7925.79-1.02%2,117,863