AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO)

NYSEARCA: FLAO · Real-Time Price · USD

28.34

+0.04 (0.16%)

At close: Dec 5, 2025, 4:00 PM EST

28.34

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.34	28.34	28.34	28.34	28.34	0.16%	31
Dec 4, 2025	28.29	28.30	28.29	28.30	28.30	-0.06%	253
Dec 3, 2025	28.29	28.31	28.27	28.31	28.31	0.14%	2,507
Dec 2, 2025	28.27	28.27	28.27	28.27	28.27	0.14%	-
Dec 1, 2025	28.26	28.26	28.23	28.23	28.23	-0.13%	200
Nov 28, 2025	28.27	28.27	28.27	28.27	28.27	0.18%	-
Nov 26, 2025	28.22	28.26	28.22	28.22	28.22	0.25%	511
Nov 25, 2025	28.04	28.15	28.04	28.15	28.15	0.36%	490
Nov 24, 2025	28.05	28.05	28.05	28.05	28.05	0.69%	3
Nov 21, 2025	27.93	27.96	27.86	27.86	27.86	0.30%	464
Nov 20, 2025	27.77	27.77	27.77	27.77	27.77	-0.55%	12
Nov 19, 2025	27.93	27.93	27.93	27.93	27.93	0.12%	23
Nov 18, 2025	27.92	27.92	27.89	27.89	27.89	-0.26%	269
Nov 17, 2025	27.96	27.96	27.96	27.96	27.96	-0.34%	38
Nov 14, 2025	28.10	28.10	28.06	28.06	28.06	-	133
Nov 13, 2025	28.10	28.10	28.06	28.06	28.06	-0.67%	964
Nov 12, 2025	28.19	28.25	28.19	28.25	28.25	0.07%	100
Nov 11, 2025	28.21	28.23	28.19	28.23	28.23	0.03%	6,158
Nov 10, 2025	28.17	28.22	28.17	28.22	28.22	0.65%	4,936
Nov 7, 2025	28.00	28.04	28.00	28.04	28.04	-0.06%	100
Nov 6, 2025	28.13	28.13	28.05	28.05	28.05	-0.36%	359
Nov 5, 2025	28.17	28.18	28.16	28.16	28.15	0.19%	1,191
Nov 4, 2025	28.17	28.17	28.10	28.10	28.10	-0.42%	1,874
Nov 3, 2025	28.21	28.22	28.19	28.22	28.22	0.03%	1,634
Oct 31, 2025	28.21	28.21	28.21	28.21	28.21	0.10%	1
Oct 30, 2025	28.19	28.19	28.18	28.18	28.18	-0.24%	1,641
Oct 29, 2025	28.25	28.25	28.25	28.25	28.25	-0.11%	5,048
Oct 28, 2025	28.26	28.30	28.26	28.28	28.28	0.04%	412
Oct 27, 2025	28.26	28.27	28.26	28.27	28.27	0.40%	1,785
Oct 24, 2025	28.18	28.20	28.16	28.16	28.16	0.29%	3,224
Oct 23, 2025	28.08	28.09	28.04	28.08	28.08	0.26%	2,734
Oct 22, 2025	28.01	28.01	28.01	28.01	28.01	-0.26%	82
Oct 21, 2025	28.09	28.09	28.08	28.08	28.08	-	9,305
Oct 20, 2025	28.08	28.08	28.08	28.08	28.08	0.40%	128
Oct 17, 2025	27.96	27.97	27.96	27.97	27.97	0.20%	527
Oct 16, 2025	27.93	27.93	27.91	27.91	27.91	-0.12%	129
Oct 15, 2025	27.92	27.95	27.92	27.95	27.95	0.15%	100
Oct 14, 2025	27.89	27.90	27.89	27.90	27.90	-0.06%	447
Oct 13, 2025	27.92	27.92	27.92	27.92	27.92	0.56%	75
Oct 10, 2025	27.77	27.77	27.77	27.77	27.76	-0.98%	3
Oct 9, 2025	28.03	28.07	28.03	28.04	28.04	-0.11%	768
Oct 8, 2025	28.05	28.07	28.05	28.07	28.07	0.20%	554
Oct 7, 2025	28.01	28.01	28.01	28.01	28.01	-0.09%	287
Oct 6, 2025	28.07	28.07	28.04	28.04	28.04	0.03%	403
Oct 3, 2025	28.05	28.05	28.03	28.03	28.03	0.03%	1,087
Oct 2, 2025	28.01	28.05	28.01	28.02	28.02	0.02%	784
Oct 1, 2025	27.98	28.03	27.96	28.01	28.01	0.16%	2,841
Sep 30, 2025	27.98	27.99	27.97	27.97	27.97	-	663
Sep 29, 2025	27.96	27.97	27.96	27.97	27.97	0.11%	621
Sep 26, 2025	27.89	27.94	27.89	27.94	27.94	-0.05%	1,501
Sep 25, 2025	27.93	27.95	27.93	27.95	27.95	-0.04%	1,345
Sep 24, 2025	27.96	27.96	27.96	27.96	27.96	0.01%	59
Sep 23, 2025	27.96	27.96	27.96	27.96	27.96	0.01%	2
Sep 22, 2025	27.96	27.96	27.96	27.96	27.96	0.04%	72
Sep 19, 2025	27.94	27.94	27.94	27.94	27.94	0.06%	13
Sep 18, 2025	27.96	27.96	27.91	27.93	27.93	-0.02%	1,173
Sep 17, 2025	27.90	27.93	27.90	27.93	27.93	0.02%	141
Sep 16, 2025	27.90	27.93	27.90	27.93	27.93	-	428
Sep 15, 2025	27.90	27.93	27.90	27.93	27.93	0.09%	961
Sep 12, 2025	27.89	27.90	27.89	27.90	27.90	-0.02%	445
Sep 11, 2025	27.87	27.92	27.87	27.91	27.91	0.05%	1,435
Sep 10, 2025	27.90	27.90	27.90	27.90	27.89	0.07%	62
Sep 9, 2025	27.89	27.89	27.88	27.88	27.88	-0.01%	774
Sep 8, 2025	27.87	27.89	27.87	27.88	27.88	0.01%	351
Sep 5, 2025	27.88	27.88	27.88	27.88	27.88	0.01%	6
Sep 4, 2025	27.87	27.87	27.87	27.87	27.87	0.09%	98
Sep 3, 2025	27.82	27.85	27.82	27.85	27.85	0.12%	571
Sep 2, 2025	27.78	27.82	27.78	27.82	27.82	-0.06%	742
Aug 29, 2025	27.83	27.83	27.83	27.83	27.83	-0.05%	74
Aug 28, 2025	27.85	27.85	27.85	27.85	27.85	0.05%	5
Aug 27, 2025	27.83	27.83	27.83	27.83	27.83	0.03%	5
Aug 26, 2025	27.83	27.83	27.83	27.83	27.83	0.03%	3
Aug 25, 2025	27.79	27.82	27.78	27.82	27.82	-0.01%	23,782
Aug 22, 2025	27.82	27.82	27.82	27.82	27.82	0.24%	-
Aug 21, 2025	27.75	27.75	27.75	27.75	27.75	-0.06%	2
Aug 20, 2025	27.77	27.77	27.77	27.77	27.77	0.02%	15
Aug 19, 2025	27.77	27.77	27.77	27.77	27.76	-0.06%	10
Aug 18, 2025	27.77	27.78	27.77	27.78	27.78	0.02%	271
Aug 15, 2025	27.78	27.78	27.78	27.78	27.77	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%	-
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	27.61	-0.07%	268
Jul 29, 2025	27.63	27.63	27.63	27.63	27.63	-0.04%	-
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%	-