Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,567.22 -701.88 (-1.03%) CMC Crypto 200
1,421.00 -7.57 (-0.53%)
AIM ETF Products Trust - AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 25.03 | 25.16 | 24.94 | 25.16 | 25.16 | 10,400 |
| 30 May 2024 | 25.08 | 25.11 | 25.05 | 25.06 | 25.06 | 7,200 |
| 29 May 2024 | 25.19 | 25.21 | 25.15 | 25.17 | 25.17 | 17,000 |
| 28 May 2024 | 25.24 | 25.30 | 25.20 | 25.30 | 25.30 | 10,600 |
| 24 May 2024 | 25.23 | 25.29 | 25.21 | 25.28 | 25.28 | 14,600 |
| 23 May 2024 | 25.26 | 25.28 | 25.09 | 25.13 | 25.13 | 9,100 |
| 22 May 2024 | 25.29 | 25.31 | 25.20 | 25.22 | 25.22 | 5,700 |
| 21 May 2024 | 25.26 | 25.29 | 25.23 | 25.28 | 25.28 | 21,600 |
| 20 May 2024 | 25.24 | 25.30 | 25.21 | 25.24 | 25.24 | 9,100 |
| 17 May 2024 | 25.22 | 25.23 | 25.18 | 25.21 | 25.21 | 7,500 |
| 16 May 2024 | 25.26 | 25.29 | 25.18 | 25.20 | 25.20 | 24,400 |
| 15 May 2024 | 25.10 | 25.23 | 25.10 | 25.21 | 25.21 | 10,400 |
| 14 May 2024 | 24.95 | 25.02 | 24.91 | 25.02 | 25.02 | 9,000 |
| 13 May 2024 | 24.98 | 25.02 | 24.93 | 24.95 | 24.95 | 26,200 |
| 10 May 2024 | 24.94 | 24.99 | 24.91 | 24.99 | 24.99 | 20,600 |
| 09 May 2024 | 24.87 | 25.01 | 24.84 | 24.92 | 24.92 | 8,500 |
| 08 May 2024 | 24.81 | 24.85 | 24.80 | 24.83 | 24.83 | 10,900 |
| 07 May 2024 | 24.84 | 24.88 | 24.81 | 24.84 | 24.84 | 12,000 |
| 06 May 2024 | 24.71 | 24.80 | 24.70 | 24.79 | 24.79 | 6,000 |
| 03 May 2024 | 24.79 | 24.79 | 24.60 | 24.66 | 24.66 | 12,400 |
| 02 May 2024 | 24.60 | 24.60 | 24.35 | 24.45 | 24.45 | 16,400 |
| 01 May 2024 | 24.47 | 24.66 | 24.33 | 24.36 | 24.36 | 88,300 |
| 30 Apr 2024 | 24.62 | 24.62 | 24.42 | 24.42 | 24.42 | 12,500 |
| 29 Apr 2024 | 24.69 | 24.69 | 24.60 | 24.60 | 24.60 | 25,100 |
| 26 Apr 2024 | 24.59 | 24.66 | 24.55 | 24.55 | 24.55 | 23,600 |
| 25 Apr 2024 | 24.33 | 24.47 | 24.32 | 24.44 | 24.44 | 19,600 |
| 24 Apr 2024 | 24.48 | 24.54 | 24.46 | 24.51 | 24.51 | 10,500 |
| 23 Apr 2024 | 24.49 | 24.54 | 24.46 | 24.50 | 24.50 | 18,600 |
| 22 Apr 2024 | 24.33 | 24.44 | 24.31 | 24.35 | 24.35 | 2,043,600 |
| 19 Apr 2024 | 24.37 | 24.38 | 24.28 | 24.31 | 24.31 | 292,600 |
| 18 Apr 2024 | 24.51 | 24.51 | 24.36 | 24.39 | 24.39 | 7,900 |
| 17 Apr 2024 | 24.50 | 24.50 | 24.44 | 24.44 | 24.44 | 7,100 |
| 16 Apr 2024 | 24.54 | 24.59 | 24.51 | 24.53 | 24.53 | 9,900 |
| 15 Apr 2024 | 24.64 | 24.64 | 24.56 | 24.56 | 24.56 | 129,300 |
| 12 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 11 Apr 2024 | 24.76 | 24.90 | 24.76 | 24.90 | 24.90 | 1,800 |
| 10 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3,300 |
| 09 Apr 2024 | 24.86 | 24.91 | 24.86 | 24.90 | 24.90 | 2,300 |
| 08 Apr 2024 | 24.99 | 24.99 | 24.92 | 24.93 | 24.93 | 7,500 |
| 05 Apr 2024 | 24.83 | 24.95 | 24.83 | 24.94 | 24.94 | 3,600 |
| 04 Apr 2024 | 24.93 | 24.94 | 24.77 | 24.77 | 24.77 | 17,300 |
| 03 Apr 2024 | 24.94 | 24.97 | 24.89 | 24.92 | 24.92 | 15,700 |
| 02 Apr 2024 | 24.90 | 24.90 | 24.88 | 24.90 | 24.90 | 8,000 |
| 01 Apr 2024 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 201,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.