Cboe BZX · FLAO · ETF
AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO) ETF price history
Every Cboe BZX trading session of AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF from Apr 1, 2024 to Sep 25, 2026: 625 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLAO adjusted close, 2024 to 2026
- $28.78
- All time high, 2026
- $28.80
- 52 week high, $26.58 low
- 625
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
FLAO key facts
- AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO) closed at $28.72 on Sep 25, 2026 on Cboe BZX.
- FLAO's all time high close is $28.78, set on Feb 25, 2026; its all time low close is $24.31 on Apr 19, 2024.
- FLAO's 52 week range is $26.58 to $28.80.
- FLAO returned +2.7% over the year to Sep 25, 2026.
- Since Apr 1, 2024 FLAO returned +15%, +5.8% a year compounded.
- FLAO's deepest drawdown was -10.1% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 625 daily sessions of FLAO history from Apr 1, 2024 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
FLAO price chart, 2024 to 2026
FLAO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +1.9% |
| 6 months | +4.3% |
| Year to date | +0.7% |
| 1 year | +2.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 1, 2024 | +14.9% |
| Compound annual growth, 2.5 years | +5.8% |
FLAO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.78 on Feb 25, 2026
- All time low close
- $24.31 on Apr 19, 2024
- 52 week high
- $28.80 on Feb 25, 2026
- 52 week low
- $26.58 on Mar 30, 2026
- Deepest drawdown
- -10.1% from Feb 19, 2025 to Apr 8, 2025, recovered Dec 3, 2025
- Best single session
- +2.4% on Apr 9, 2025
- Worst single session
- -2.0% on Mar 28, 2025
- Volatility, 1 year annualised
- 5.6%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +3%
- Worst calendar year
- 2025, +3%
FLAO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 1, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.46 | $28.80 | $26.58 | $28.72 | +1.0% | 152.2K | 184 |
| 2025 | $27.50 | $28.55 | $23.29 | $28.43 | +3.4% | 2.6M | 250 |
| 2024 | $25.02 | $27.87 | $24.28 | $27.50 | n/a | 6.2M | 191 |
FLAO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.72 | +0.3% |
| August 2026 | $28.63 | +0.6% |
| July 2026 | $28.44 | +0.6% |
| June 2026 | $28.26 | +0.3% |
| May 2026 | $28.19 | +1.0% |
| April 2026 | $27.90 | +2.7% |
| March 2026 | $27.17 | -5.1% |
| February 2026 | $28.64 | -0.1% |
| January 2026 | $28.67 | +0.9% |
| December 2025 | $28.43 | +0.6% |
| November 2025 | $28.27 | +0.2% |
| October 2025 | $28.21 | +0.9% |
About the FLAO data
Daily bars. 625 sessions from Apr 1, 2024 to Sep 25, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLAO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- FIXX Leverage Shares 2X Long FIX Daily ETF
- FJAN FT Vest U.S. Equity Buffer ETF - January
- FJUL FT Vest U.S. Equity Buffer ETF - July
- FJUN FT Vest U.S. Equity Buffer ETF - June
- FLBL Franklin Senior Loan ETF
- FLDR Fidelity Low Duration Bond Factor ETF
- FLDZ TrueShares Patriot Defense ETF
- FLEL Leverage Shares 2X Long FLEX Daily ETF
Common questions
FLAO share price history
