AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)
NYSEARCA: FLJJ · Real-Time Price · USD
31.61
+0.02 (0.05%)
At close: Nov 12, 2025, 4:00 PM EST
31.61
0.00 (0.00%)
After-hours: Nov 12, 2025, 4:10 PM EST
FLJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 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 |
| Oct 29, 2025 | 31.57 | 31.57 | 31.52 | 31.52 | 31.52 | -0.07% | 1,738 |
| Oct 28, 2025 | 31.52 | 31.55 | 31.52 | 31.55 | 31.55 | 0.01% | 294 |
| Oct 27, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.22% | 48 |
| Oct 24, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.10% | 9 |
| Oct 23, 2025 | 31.37 | 31.44 | 31.37 | 31.44 | 31.44 | 0.24% | 197 |
| Oct 22, 2025 | 31.31 | 31.37 | 31.31 | 31.37 | 31.37 | -0.16% | 251 |
| Oct 21, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.06% | 33 |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.37% | 5 |
| Oct 17, 2025 | 31.24 | 31.29 | 31.19 | 31.29 | 31.29 | 0.29% | 1,653 |
| Oct 16, 2025 | 31.32 | 31.32 | 31.20 | 31.20 | 31.20 | -0.17% | 2,549 |
| Oct 15, 2025 | 31.23 | 31.25 | 31.23 | 31.25 | 31.25 | 0.07% | 146 |
| Oct 14, 2025 | 31.21 | 31.25 | 31.21 | 31.23 | 31.23 | -0.09% | 351 |
| Oct 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.56% | - |
| Oct 10, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.79% | - |
| Oct 9, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.03% | 200 |
| Oct 8, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.09% | 48 |
| Oct 7, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.05% | - |
| Oct 6, 2025 | 31.35 | 31.36 | 31.33 | 31.33 | 31.33 | 0.06% | 3,190 |
| Oct 3, 2025 | 31.30 | 31.34 | 31.30 | 31.31 | 31.31 | 0.06% | 1,282 |
| Oct 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.03% | 289 |
| Oct 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.14% | 2 |
| Sep 30, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.11% | 101 |
| Sep 29, 2025 | 31.23 | 31.23 | 31.21 | 31.22 | 31.22 | 0.06% | 877 |
| Sep 26, 2025 | 31.21 | 31.21 | 31.20 | 31.20 | 31.20 | 0.22% | 430 |
| Sep 25, 2025 | 31.16 | 31.16 | 31.13 | 31.13 | 31.13 | -0.11% | 699 |
| Sep 24, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.10% | 37 |
| Sep 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.11% | - |
| Sep 22, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.12% | - |
| Sep 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.09% | - |
| Sep 18, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.12% | 17 |
| Sep 17, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.02% | 2 |
| Sep 16, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.02% | 17 |
| Sep 15, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.14% | - |
| Sep 12, 2025 | 31.15 | 31.15 | 31.10 | 31.10 | 31.10 | -0.02% | 1,921 |
| Sep 11, 2025 | 31.08 | 31.11 | 31.05 | 31.11 | 31.11 | 0.25% | 3,527 |
| Sep 10, 2025 | 31.04 | 31.04 | 31.03 | 31.03 | 31.03 | 0.14% | 553 |
| Sep 9, 2025 | 30.93 | 30.99 | 30.93 | 30.99 | 30.99 | 0.11% | 135 |
| Sep 8, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.09% | - |
| Sep 5, 2025 | 30.94 | 30.94 | 30.93 | 30.93 | 30.93 | -0.12% | 309 |
| Sep 4, 2025 | 30.89 | 30.96 | 30.89 | 30.96 | 30.96 | 0.29% | 286 |