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
Aug 15, 2025	27.78	27.78	27.78	27.78	27.78	0.02%	-
Aug 14, 2025	27.77	27.77	27.77	27.77	27.77	0.06%	17
Aug 13, 2025	27.75	27.75	27.75	27.75	27.75	0.01%	41
Aug 12, 2025	27.75	27.75	27.75	27.75	27.75	0.18%	30
Aug 11, 2025	27.70	27.70	27.70	27.70	27.70	0.02%	30
Aug 8, 2025	27.69	27.69	27.69	27.69	27.69	0.17%	8
Aug 7, 2025	27.65	27.68	27.62	27.64	27.64	-0.04%	10,203
Aug 6, 2025	27.62	27.65	27.62	27.65	27.65	0.14%	937
Aug 5, 2025	27.61	27.61	27.61	27.61	27.61	-0.07%	2
Aug 4, 2025	27.63	27.63	27.63	27.63	27.63	0.40%	26
Aug 1, 2025	27.52	27.52	27.52	27.52	27.52	-0.32%	13
Jul 31, 2025	27.64	27.64	27.61	27.61	27.61	-0.01%	146
Jul 30, 2025	27.61	27.62	27.61	27.62	27.62	-0.07%	268
Jul 29, 2025	27.63	27.63	27.63	27.63	27.63	-0.04%	3
Jul 28, 2025	27.64	27.64	27.64	27.64	27.64	0.04%	3
Jul 25, 2025	27.63	27.63	27.63	27.63	27.63	0.17%	46
Jul 24, 2025	27.59	27.59	27.59	27.59	27.59	0.01%	34
Jul 23, 2025	27.56	27.59	27.54	27.58	27.58	0.11%	2,781
Jul 22, 2025	27.53	27.55	27.52	27.55	27.55	0.06%	12,168
Jul 21, 2025	27.54	27.54	27.54	27.54	27.54	0.06%	-
Jul 18, 2025	27.53	27.53	27.52	27.52	27.52	0.01%	107
Jul 17, 2025	27.52	27.52	27.52	27.52	27.52	0.11%	-
Jul 16, 2025	27.49	27.49	27.49	27.49	27.49	0.05%	12
Jul 15, 2025	27.46	27.47	27.46	27.47	27.47	0.01%	1,006
Jul 14, 2025	27.51	27.51	27.45	27.47	27.47	-0.01%	4,749
Jul 11, 2025	27.47	27.47	27.47	27.47	27.47	-	11
Jul 10, 2025	27.47	27.47	27.47	27.47	27.47	0.04%	26
Jul 9, 2025	27.45	27.46	27.45	27.46	27.46	0.16%	1,195
Jul 8, 2025	27.42	27.42	27.42	27.42	27.42	0.04%	85
Jul 7, 2025	27.41	27.41	27.41	27.41	27.41	-0.13%	13
Jul 3, 2025	27.44	27.45	27.44	27.45	27.45	0.17%	876
Jul 2, 2025	27.40	27.40	27.40	27.40	27.40	0.14%	217
Jul 1, 2025	27.35	27.36	27.35	27.36	27.36	-0.06%	485
Jun 30, 2025	27.38	27.38	27.38	27.38	27.38	0.10%	32
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

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.