AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)
NYSEARCA: FLJJ · Real-Time Price · USD
30.62
-0.01 (-0.02%)
Jul 29, 2025, 4:00 PM - Market closed
FLJJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 30.64 | 30.64 | 30.59 | 30.62 | 30.62 | -0.04% | 483 |
Jul 28, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.02% | 139 |
Jul 25, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.21% | 80 |
Jul 24, 2025 | 30.57 | 30.62 | 30.57 | 30.58 | 30.58 | 0.06% | 526 |
Jul 23, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.24% | 257 |
Jul 22, 2025 | 30.43 | 30.50 | 30.42 | 30.48 | 30.48 | 0.05% | 49,914 |
Jul 21, 2025 | 30.48 | 30.50 | 30.47 | 30.47 | 30.47 | 0.17% | 1,032 |
Jul 18, 2025 | 30.46 | 30.46 | 30.40 | 30.42 | 30.42 | -0.11% | 6,807 |
Jul 17, 2025 | 30.43 | 30.45 | 30.40 | 30.45 | 30.45 | 0.21% | 2,641 |
Jul 16, 2025 | 30.50 | 30.50 | 30.37 | 30.39 | 30.39 | 0.09% | 5,169 |
Jul 15, 2025 | 30.36 | 30.38 | 30.33 | 30.36 | 30.36 | -0.21% | 17,096 |
Jul 14, 2025 | 30.36 | 30.42 | 30.30 | 30.42 | 30.42 | 0.17% | 721,925 |
Jul 11, 2025 | 30.39 | 30.41 | 30.32 | 30.37 | 30.37 | -0.05% | 5,560 |
Jul 10, 2025 | 30.29 | 30.40 | 30.29 | 30.38 | 30.38 | 0.11% | 2,487 |
Jul 9, 2025 | 30.27 | 30.36 | 30.27 | 30.35 | 30.35 | 0.23% | 7,407 |
Jul 8, 2025 | 30.24 | 30.30 | 30.24 | 30.28 | 30.28 | - | 2,615 |
Jul 7, 2025 | 30.37 | 30.37 | 30.24 | 30.28 | 30.28 | -0.32% | 3,238 |
Jul 3, 2025 | 30.38 | 30.41 | 30.33 | 30.38 | 30.38 | 0.23% | 2,302 |
Jul 2, 2025 | 30.27 | 30.32 | 30.22 | 30.31 | 30.31 | 0.20% | 230,755 |
Jul 1, 2025 | 30.26 | 30.29 | 30.19 | 30.25 | 30.25 | -0.09% | 4,657 |
Jun 30, 2025 | 30.12 | 30.27 | 30.10 | 30.27 | 30.27 | 0.64% | 2,674 |
Jun 27, 2025 | 30.44 | 30.44 | 29.69 | 30.08 | 30.08 | 0.47% | 4,777 |
Jun 26, 2025 | 29.77 | 29.94 | 29.77 | 29.94 | 29.94 | 0.86% | 4,022 |
Jun 25, 2025 | 29.69 | 29.76 | 29.64 | 29.68 | 29.68 | -0.12% | 3,071 |
Jun 24, 2025 | 29.70 | 29.74 | 29.70 | 29.72 | 29.72 | 1.13% | 1,544 |
Jun 23, 2025 | 29.23 | 29.39 | 29.10 | 29.39 | 29.39 | 0.90% | 1,436 |
Jun 20, 2025 | 29.27 | 29.30 | 29.07 | 29.13 | 29.13 | -0.25% | 7,652 |
Jun 18, 2025 | 29.27 | 29.45 | 29.18 | 29.20 | 29.20 | -0.08% | 7,855 |
Jun 17, 2025 | 29.35 | 29.37 | 29.21 | 29.22 | 29.22 | -0.70% | 3,275 |
Jun 16, 2025 | 29.46 | 29.50 | 29.39 | 29.43 | 29.43 | 0.86% | 3,315 |
Jun 13, 2025 | 29.22 | 29.37 | 29.18 | 29.18 | 29.18 | -0.98% | 5,593 |
Jun 12, 2025 | 29.46 | 29.46 | 29.39 | 29.46 | 29.46 | 0.31% | 3,401 |
Jun 11, 2025 | 29.49 | 29.53 | 29.27 | 29.37 | 29.37 | -0.15% | 5,120 |
Jun 10, 2025 | 29.33 | 29.46 | 29.32 | 29.42 | 29.42 | 0.28% | 8,936 |
Jun 9, 2025 | 29.28 | 29.38 | 29.26 | 29.34 | 29.34 | 0.04% | 4,264 |
Jun 6, 2025 | 29.28 | 29.34 | 29.24 | 29.32 | 29.32 | 1.07% | 9,094 |
Jun 5, 2025 | 29.11 | 29.23 | 29.01 | 29.01 | 29.01 | -0.51% | 4,479 |
Jun 4, 2025 | 29.24 | 29.24 | 29.16 | 29.16 | 29.16 | - | 1,998 |
Jun 3, 2025 | 29.10 | 29.19 | 29.09 | 29.16 | 29.16 | 0.47% | 6,406 |
Jun 2, 2025 | 28.82 | 29.03 | 28.82 | 29.03 | 29.03 | 0.23% | 8,548 |
May 30, 2025 | 28.84 | 28.96 | 28.72 | 28.96 | 28.96 | 0.20% | 4,639 |
May 29, 2025 | 28.89 | 28.95 | 28.87 | 28.90 | 28.90 | 0.17% | 2,882 |
May 28, 2025 | 28.98 | 29.00 | 28.83 | 28.85 | 28.85 | -0.40% | 10,689 |
May 27, 2025 | 28.82 | 29.03 | 28.82 | 28.97 | 28.97 | 1.24% | 2,586 |
May 23, 2025 | 28.59 | 28.69 | 28.51 | 28.61 | 28.61 | -0.40% | 6,608 |
May 22, 2025 | 28.77 | 28.78 | 28.69 | 28.73 | 28.73 | -0.05% | 2,638 |
May 21, 2025 | 28.93 | 29.07 | 28.74 | 28.74 | 28.74 | -0.96% | 13,674 |
May 20, 2025 | 29.05 | 29.12 | 28.98 | 29.02 | 29.02 | -0.37% | 29,814 |
May 19, 2025 | 29.07 | 29.14 | 29.03 | 29.13 | 29.13 | 0.07% | 27,580 |
May 16, 2025 | 28.88 | 29.11 | 28.88 | 29.11 | 29.11 | 0.57% | 34,077 |