AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)

FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	32.28	32.28	32.28	32.28	32.28	0.16%	100
Jan 9, 2026	32.23	32.23	32.23	32.23	32.23	0.24%	80
Jan 8, 2026	32.13	32.15	32.11	32.15	32.15	-0.04%	2,279
Jan 7, 2026	32.23	32.24	32.17	32.17	32.17	-0.10%	11,644
Jan 6, 2026	32.14	32.21	32.14	32.20	32.20	0.24%	3,918
Jan 5, 2026	32.12	32.14	32.12	32.12	32.12	0.24%	1,448
Jan 2, 2026	32.06	32.06	32.03	32.04	32.04	0.06%	697
Dec 31, 2025	32.03	32.03	32.03	32.03	32.03	0.05%	-
Dec 30, 2025	31.99	32.01	31.99	32.01	32.01	0.02%	344
Dec 29, 2025	32.00	32.00	32.00	32.00	32.00	0.06%	5
Dec 26, 2025	31.96	32.02	31.86	31.98	31.98	-0.03%	852
Dec 24, 2025	31.99	31.99	31.99	31.99	31.99	0.03%	1
Dec 23, 2025	31.83	31.98	31.83	31.98	31.98	-	662
Dec 22, 2025	31.99	31.99	31.98	31.98	31.98	0.09%	1,951
Dec 19, 2025	31.92	31.96	31.92	31.95	31.95	0.18%	1,463
Dec 18, 2025	31.85	31.90	31.85	31.90	31.90	0.23%	1,731
Dec 17, 2025	31.81	31.82	31.81	31.82	31.82	-0.22%	835
Dec 16, 2025	31.83	31.89	31.83	31.89	31.89	0.05%	131
Dec 15, 2025	31.90	31.90	31.88	31.88	31.88	0.03%	1,051
Dec 12, 2025	31.87	31.87	31.87	31.87	31.87	-0.08%	7
Dec 11, 2025	31.90	31.90	31.90	31.90	31.89	0.07%	83
Dec 10, 2025	31.83	31.87	31.82	31.87	31.87	0.20%	1,743
Dec 9, 2025	31.81	31.81	31.81	31.81	31.81	0.02%	48
Dec 8, 2025	31.82	31.82	31.80	31.80	31.80	-0.04%	213
Dec 5, 2025	31.82	31.82	31.82	31.82	31.82	0.13%	25
Dec 4, 2025	31.78	31.78	31.78	31.78	31.78	0.01%	37
Dec 3, 2025	31.78	31.78	31.78	31.78	31.78	0.11%	185
Dec 2, 2025	31.74	31.74	31.74	31.74	31.74	0.13%	97
Dec 1, 2025	31.70	31.70	31.70	31.70	31.70	-0.05%	-
Nov 28, 2025	31.72	31.72	31.72	31.72	31.71	0.15%	-
Nov 26, 2025	31.67	31.67	31.67	31.67	31.67	0.18%	6
Nov 25, 2025	31.53	31.61	31.53	31.61	31.61	0.30%	656
Nov 24, 2025	31.52	31.52	31.52	31.52	31.52	0.66%	153
Nov 21, 2025	31.18	31.31	31.18	31.31	31.31	0.42%	394
Nov 20, 2025	31.54	31.54	31.18	31.18	31.18	-0.55%	398
Nov 19, 2025	31.34	31.35	31.34	31.35	31.35	0.08%	427
Nov 18, 2025	31.36	31.36	31.32	31.33	31.32	-0.22%	560
Nov 17, 2025	31.40	31.40	31.40	31.40	31.40	-0.25%	-
Nov 14, 2025	31.47	31.47	31.47	31.47	31.47	0.10%	1
Nov 13, 2025	31.44	31.44	31.44	31.44	31.44	-0.52%	4
Nov 12, 2025	31.61	31.61	31.61	31.61	31.61	0.05%	18
Nov 11, 2025	31.59	31.59	31.59	31.59	31.59	0.16%	19
Nov 10, 2025	31.47	31.54	31.47	31.54	31.54	0.39%	1,000
Nov 7, 2025	31.35	31.42	31.27	31.42	31.42	0.10%	2,156
Nov 6, 2025	31.37	31.43	31.37	31.39	31.39	-0.36%	1,731
Nov 5, 2025	31.46	31.50	31.46	31.50	31.50	0.24%	1,322
Nov 4, 2025	31.47	31.47	31.42	31.42	31.42	-0.21%	1,464
Nov 3, 2025	31.49	31.49	31.49	31.49	31.49	-0.06%	124
Oct 31, 2025	31.51	31.51	31.51	31.51	31.51	0.10%	-
Oct 30, 2025	31.51	31.51	31.47	31.47	31.47	-0.16%	515

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.