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
Jun 12, 2026	28.15	28.15	28.15	28.15	-	0.11%	-
Jun 11, 2026	28.08	28.12	28.08	28.12	28.12	0.25%	100
Jun 10, 2026	28.05	28.05	28.05	28.05	28.05	-0.19%	-
Jun 9, 2026	28.11	28.11	28.11	28.11	28.10	-0.07%	3
Jun 8, 2026	28.13	28.13	28.13	28.13	28.13	0.05%	-
Jun 5, 2026	28.11	28.11	28.11	28.11	28.11	-0.30%	2
Jun 4, 2026	28.20	28.20	28.20	28.20	28.20	0.04%	-
Jun 3, 2026	28.19	28.19	28.19	28.19	28.19	-0.05%	-
Jun 2, 2026	28.20	28.20	28.20	28.20	28.20	-	-
Jun 1, 2026	28.20	28.20	28.20	28.20	28.20	0.04%	2
May 29, 2026	28.19	28.19	28.19	28.19	28.19	0.09%	-
May 28, 2026	28.17	28.17	28.17	28.17	28.17	0.07%	-
May 27, 2026	28.12	28.15	28.12	28.15	28.15	0.02%	1,150
May 26, 2026	28.15	28.15	28.14	28.14	28.14	0.07%	267
May 22, 2026	28.12	28.12	28.12	28.12	28.12	0.07%	28
May 21, 2026	28.10	28.10	28.10	28.10	28.10	0.14%	-
May 20, 2026	28.06	28.06	28.06	28.06	28.06	0.09%	10
May 19, 2026	28.04	28.04	28.04	28.04	28.04	-0.04%	-
May 18, 2026	28.05	28.05	28.05	28.05	28.05	-	-
May 15, 2026	28.05	28.05	28.05	28.05	28.05	-0.10%	2
May 14, 2026	28.08	28.08	28.08	28.08	28.08	0.09%	325
May 13, 2026	28.03	28.05	28.03	28.05	28.05	0.07%	129
May 12, 2026	27.98	28.03	27.98	28.03	28.03	-0.02%	469
May 11, 2026	28.04	28.04	28.04	28.04	28.04	0.04%	1
May 8, 2026	28.00	28.03	28.00	28.03	28.03	0.13%	275
May 7, 2026	27.99	27.99	27.99	27.99	27.99	-0.02%	-
May 6, 2026	28.00	28.00	28.00	28.00	28.00	0.16%	-
May 5, 2026	27.95	27.95	27.95	27.95	27.95	0.14%	-
May 4, 2026	27.90	27.91	27.88	27.91	27.91	-0.07%	486
May 1, 2026	27.91	27.93	27.91	27.93	27.93	0.10%	102
Apr 30, 2026	27.90	27.90	27.90	27.90	27.90	0.20%	-
Apr 29, 2026	27.85	27.85	27.85	27.85	27.85	-	-
Apr 28, 2026	27.85	27.85	27.85	27.85	27.85	-0.04%	163
Apr 27, 2026	27.86	27.86	27.86	27.86	27.86	-	-
Apr 24, 2026	27.86	27.86	27.86	27.86	27.86	0.16%	7
Apr 23, 2026	27.81	27.81	27.81	27.81	27.81	-0.05%	-
Apr 22, 2026	27.83	27.83	27.83	27.83	27.83	0.14%	18
Apr 21, 2026	27.81	27.81	27.79	27.79	27.79	-0.04%	1,461
Apr 20, 2026	27.80	27.80	27.80	27.80	27.80	-0.08%	63
Apr 17, 2026	27.80	27.82	27.80	27.82	27.82	0.29%	1,897
Apr 16, 2026	27.74	27.74	27.74	27.74	27.74	0.04%	-
Apr 15, 2026	27.73	27.73	27.73	27.73	27.73	0.13%	42
Apr 14, 2026	27.70	27.70	27.70	27.70	27.70	0.27%	-
Apr 13, 2026	27.62	27.62	27.62	27.62	27.62	0.25%	3
Apr 10, 2026	27.56	27.57	27.55	27.55	27.55	-0.05%	1,487
Apr 9, 2026	27.53	27.57	27.53	27.57	27.56	0.27%	1,096
Apr 8, 2026	27.52	27.52	27.45	27.49	27.49	0.72%	409
Apr 7, 2026	27.27	27.29	27.26	27.29	27.29	0.05%	2,299
Apr 6, 2026	27.29	27.31	27.28	27.28	27.28	0.07%	1,827
Apr 2, 2026	27.28	27.28	27.24	27.26	27.26	-0.01%	2,534

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

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.