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
Apr 28, 2026	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	-	2,534
Apr 1, 2026	27.30	27.30	27.26	27.26	27.26	0.35%	113
Mar 31, 2026	27.14	27.20	27.14	27.17	27.17	2.17%	704
Mar 30, 2026	26.58	26.59	26.58	26.59	26.59	-0.73%	225
Mar 27, 2026	26.79	26.79	26.79	26.79	26.79	-1.22%	2
Mar 26, 2026	27.12	27.12	27.12	27.12	27.12	-1.56%	2
Mar 25, 2026	27.55	27.55	27.55	27.55	27.55	0.32%	78
Mar 24, 2026	27.53	27.53	27.46	27.46	27.46	-0.46%	702
Mar 23, 2026	27.59	27.59	27.59	27.59	27.59	0.75%	53
Mar 20, 2026	27.40	27.40	27.38	27.38	27.38	-1.15%	3,846
Mar 19, 2026	27.63	27.70	27.63	27.70	27.70	-0.27%	117
Mar 18, 2026	27.78	27.78	27.78	27.78	27.78	-1.15%	19
Mar 17, 2026	28.10	28.10	28.10	28.10	28.10	0.13%	-
Mar 16, 2026	28.08	28.08	28.06	28.06	28.06	0.65%	330
Mar 13, 2026	27.88	27.88	27.88	27.88	27.88	-0.57%	-
Mar 12, 2026	28.14	28.14	28.04	28.04	28.04	-1.13%	332
Mar 11, 2026	28.36	28.36	28.36	28.36	28.36	-0.11%	-
Mar 10, 2026	28.49	28.49	28.39	28.39	28.39	-0.16%	634
Mar 9, 2026	28.00	28.44	28.00	28.44	28.44	0.46%	151
Mar 6, 2026	28.31	28.31	28.31	28.31	28.31	-0.81%	-
Mar 5, 2026	28.54	28.54	28.54	28.54	28.54	-0.44%	-
Mar 4, 2026	28.62	28.67	28.60	28.67	28.67	0.60%	205
Mar 3, 2026	28.23	28.50	28.23	28.50	28.50	-0.66%	803
Mar 2, 2026	28.69	28.69	28.68	28.68	28.68	0.15%	126
Feb 27, 2026	28.59	28.64	28.57	28.64	28.64	-0.29%	10,366
Feb 26, 2026	28.66	28.73	28.66	28.73	28.73	-0.19%	103
Feb 25, 2026	28.79	28.80	28.76	28.78	28.78	0.52%	7,748
Feb 24, 2026	28.57	28.66	28.57	28.63	28.63	0.53%	755
Feb 23, 2026	28.63	28.63	28.46	28.48	28.48	-0.66%	13,816
Feb 20, 2026	28.67	28.67	28.67	28.67	28.67	0.35%	108
Feb 19, 2026	28.51	28.57	28.49	28.57	28.57	-0.21%	6,635
Feb 18, 2026	28.63	28.63	28.63	28.63	28.63	0.39%	38
Feb 17, 2026	28.52	28.52	28.52	28.52	28.52	0.12%	-

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.