AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO)
NYSEARCA: FLAO · Real-Time Price · USD
27.35
+0.03 (0.11%)
Jun 27, 2025, 4:00 PM - Market closed
FLAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.11% | 133 |
| Jun 26, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.20% | 49 |
| Jun 25, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.02% | 16 |
| Jun 24, 2025 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | 0.29% | 10,189 |
| Jun 23, 2025 | 27.04 | 27.18 | 27.04 | 27.18 | 27.18 | 0.36% | 1,730 |
| Jun 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.04% | - |
| Jun 18, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.03% | - |
| Jun 17, 2025 | 27.13 | 27.13 | 27.09 | 27.09 | 27.09 | -0.22% | 161 |
| Jun 16, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.37% | 206 |
| Jun 13, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.35% | 7 |
| Jun 12, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.15% | - |
| Jun 11, 2025 | 27.13 | 27.13 | 27.08 | 27.11 | 27.11 | -0.09% | 1,006 |
| Jun 10, 2025 | 27.10 | 27.13 | 27.09 | 27.13 | 27.13 | 0.14% | 1,027 |
| Jun 9, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - | 69 |
| Jun 6, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 27.09 | 0.39% | 361 |
| Jun 5, 2025 | 27.01 | 27.03 | 26.99 | 26.99 | 26.99 | -0.12% | 727 |
| Jun 4, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.01% | 4 |
| Jun 3, 2025 | 26.99 | 27.02 | 26.99 | 27.02 | 27.02 | 0.19% | 320 |
| Jun 2, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.22% | 3 |
| May 30, 2025 | 26.87 | 26.91 | 26.87 | 26.91 | 26.91 | -0.06% | 374 |
| May 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.14% | 243 |
| May 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.16% | - |
| May 27, 2025 | 26.95 | 26.95 | 26.91 | 26.93 | 26.93 | 0.64% | 322 |
| May 23, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.20% | 33 |
| May 22, 2025 | 26.83 | 26.84 | 26.81 | 26.81 | 26.81 | -0.02% | 448 |
| May 21, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.45% | 44 |
| May 20, 2025 | 26.95 | 26.95 | 26.89 | 26.94 | 26.94 | -0.09% | 408 |
| May 19, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.03% | 152 |
| May 16, 2025 | 26.94 | 26.95 | 26.93 | 26.95 | 26.95 | 0.19% | 30,250 |
| May 15, 2025 | 26.79 | 26.90 | 26.79 | 26.90 | 26.90 | 0.15% | 1,511 |
| May 14, 2025 | 26.83 | 26.86 | 26.83 | 26.86 | 26.86 | 0.07% | 1,016 |
| May 13, 2025 | 26.84 | 26.85 | 26.83 | 26.84 | 26.84 | 0.33% | 255,383 |
| May 12, 2025 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 1.13% | 503 |
| May 9, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.03% | 155 |
| May 8, 2025 | 26.42 | 26.52 | 26.42 | 26.46 | 26.46 | 0.15% | 2,971 |
| May 7, 2025 | 26.39 | 26.42 | 26.36 | 26.42 | 26.42 | 0.11% | 328 |
| May 6, 2025 | 26.39 | 26.42 | 26.39 | 26.39 | 26.39 | -0.21% | 3,772 |
| May 5, 2025 | 26.44 | 26.48 | 26.42 | 26.45 | 26.45 | -0.25% | 4,942 |
| May 2, 2025 | 26.52 | 26.52 | 26.47 | 26.51 | 26.51 | 0.43% | 984 |
| May 1, 2025 | 26.40 | 26.42 | 26.39 | 26.40 | 26.40 | 0.27% | 652,227 |
| Apr 30, 2025 | 26.07 | 26.33 | 26.07 | 26.33 | 26.33 | 0.22% | 1,794 |
| Apr 29, 2025 | 26.20 | 26.32 | 26.20 | 26.27 | 26.27 | 0.11% | 1,475 |
| Apr 28, 2025 | 26.20 | 26.25 | 26.11 | 26.24 | 26.24 | 0.11% | 4,853 |
| Apr 25, 2025 | 26.11 | 26.23 | 26.11 | 26.21 | 26.21 | 0.31% | 5,435 |
| Apr 24, 2025 | 26.05 | 26.15 | 26.02 | 26.13 | 26.13 | 0.63% | 14,923 |
| Apr 23, 2025 | 26.12 | 26.12 | 25.91 | 25.96 | 25.96 | 0.64% | 3,661 |
| Apr 22, 2025 | 25.68 | 25.83 | 25.68 | 25.80 | 25.80 | 0.78% | 2,953 |
| Apr 21, 2025 | 25.62 | 25.62 | 25.50 | 25.60 | 25.60 | -0.86% | 3,050 |
| Apr 17, 2025 | 25.91 | 25.91 | 25.82 | 25.82 | 25.82 | 0.02% | 883 |
| Apr 16, 2025 | 25.88 | 25.97 | 25.76 | 25.81 | 25.81 | -0.84% | 4,634 |