AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)
NYSEARCA: FLJJ · Real-Time Price · USD
28.53
-0.01 (-0.04%)
At close: Dec 19, 2024, 3:33 PM
28.69
+0.16 (0.57%)
After-hours: Dec 20, 2024, 4:10 PM EST
FLJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.56% | 1,899,188 |
| Dec 19, 2024 | 28.59 | 28.59 | 28.53 | 28.53 | 28.53 | -0.04% | 2,620 |
| Dec 18, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.12% | 77 |
| Dec 17, 2024 | 28.87 | 28.87 | 28.79 | 28.86 | 28.86 | 0.07% | 1,540 |
| Dec 16, 2024 | 28.86 | 28.88 | 28.84 | 28.84 | 28.84 | 0.03% | 1,835 |
| Dec 13, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.04% | 500 |
| Dec 12, 2024 | 28.79 | 28.82 | 28.79 | 28.82 | 28.82 | -0.03% | 500 |
| Dec 11, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.17% | 2,634 |
| Dec 10, 2024 | 28.81 | 28.81 | 28.75 | 28.78 | 28.78 | -0.03% | 2,634 |
| Dec 9, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.08% | - |
| Dec 6, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.08% | 22 |
| Dec 5, 2024 | 28.81 | 28.82 | 28.76 | 28.79 | 28.79 | - | 1,599 |
| Dec 4, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.11% | 920 |
| Dec 3, 2024 | 28.71 | 28.76 | 28.71 | 28.76 | 28.76 | 0.06% | 920 |
| Dec 2, 2024 | 28.70 | 28.74 | 28.69 | 28.74 | 28.74 | 0.07% | 2,740 |
| Nov 29, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.21% | 103 |
| Nov 27, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.07% | 5 |
| Nov 26, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.21% | - |
| Nov 25, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.19% | - |
| Nov 22, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.25% | 132 |
| Nov 21, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.28% | 132 |
| Nov 20, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.03% | 597 |
| Nov 19, 2024 | 28.35 | 28.42 | 28.35 | 28.42 | 28.42 | 0.14% | 597 |
| Nov 18, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.19% | 5 |
| Nov 15, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.53% | 1 |
| Nov 14, 2024 | 28.44 | 28.48 | 28.44 | 28.48 | 28.48 | -0.14% | 102 |
| Nov 13, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.05% | 7 |
| Nov 12, 2024 | 28.47 | 28.51 | 28.46 | 28.51 | 28.51 | -0.02% | 4,058 |
| Nov 11, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.02% | - |
| Nov 8, 2024 | 28.47 | 28.51 | 28.47 | 28.51 | 28.51 | 0.19% | 7,076 |
| Nov 7, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.32% | 29 |
| Nov 6, 2024 | 28.27 | 28.36 | 28.26 | 28.36 | 28.36 | 1.29% | 7,884 |
| Nov 5, 2024 | 27.96 | 28.00 | 27.96 | 28.00 | 28.00 | 0.68% | 500 |
| Nov 4, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.17% | - |
| Nov 1, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.10% | 147 |
| Oct 31, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.85% | 63 |
| Oct 30, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.16% | 74 |
| Oct 29, 2024 | 28.44 | 28.44 | 28.11 | 28.12 | 28.12 | 0.05% | 949 |
| Oct 28, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.14% | - |
| Oct 25, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.04% | 4 |
| Oct 24, 2024 | 28.01 | 28.05 | 28.01 | 28.05 | 28.05 | 0.16% | 214 |
| Oct 23, 2024 | 27.98 | 28.01 | 27.98 | 28.01 | 28.01 | -0.49% | 716 |
| Oct 22, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.08% | 29 |
| Oct 21, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.10% | 29 |
| Oct 18, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.20% | 5 |
| Oct 17, 2024 | 28.09 | 28.10 | 28.09 | 28.10 | 28.10 | 0.07% | 180 |
| Oct 16, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.20% | 5 |
| Oct 15, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.29% | - |
| Oct 14, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.32% | - |
| Oct 11, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.31% | 700 |
| Oct 10, 2024 | 27.93 | 27.93 | 27.92 | 27.92 | 27.92 | -0.13% | 700 |
| Oct 9, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.32% | 15 |
| Oct 8, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.51% | 1,383 |
| Oct 7, 2024 | 27.81 | 27.81 | 27.73 | 27.73 | 27.73 | -0.44% | 1,383 |
| Oct 4, 2024 | 27.78 | 27.85 | 27.78 | 27.85 | 27.85 | 0.47% | 297 |
| Oct 3, 2024 | 27.74 | 27.74 | 27.72 | 27.72 | 27.72 | -0.12% | 17,272 |
| Oct 2, 2024 | 27.73 | 27.76 | 27.72 | 27.76 | 27.76 | 0.01% | 1,211 |
| Oct 1, 2024 | 27.75 | 27.77 | 27.75 | 27.75 | 27.75 | -0.39% | 2,223 |
| Sep 30, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.18% | 134 |
| Sep 27, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.01% | 35 |
| Sep 26, 2024 | 27.78 | 27.84 | 27.78 | 27.81 | 27.81 | 0.18% | 1,038 |
| Sep 25, 2024 | 27.77 | 27.79 | 27.76 | 27.76 | 27.76 | -0.08% | 1,409 |
| Sep 24, 2024 | 27.75 | 27.81 | 27.75 | 27.78 | 27.78 | 0.09% | 793 |
| Sep 23, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.17% | 349 |
| Sep 20, 2024 | 27.68 | 27.74 | 27.68 | 27.70 | 27.70 | -0.08% | 1,196 |
| Sep 19, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.88% | 725 |
| Sep 18, 2024 | 27.53 | 27.53 | 27.48 | 27.48 | 27.48 | -0.09% | 263 |
| Sep 17, 2024 | 27.57 | 27.57 | 27.48 | 27.51 | 27.51 | - | 273 |
| Sep 16, 2024 | 27.50 | 27.51 | 27.47 | 27.51 | 27.51 | 0.14% | 529 |
| Sep 13, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.39% | 65 |
| Sep 12, 2024 | 27.23 | 27.37 | 27.23 | 27.37 | 27.37 | 0.41% | 244 |
| Sep 11, 2024 | 27.05 | 27.25 | 27.05 | 27.25 | 27.25 | 0.55% | 609 |
| Sep 10, 2024 | 27.11 | 27.11 | 27.10 | 27.11 | 27.11 | 0.29% | 441 |
| Sep 9, 2024 | 27.00 | 27.03 | 27.00 | 27.03 | 27.03 | 0.54% | 284 |
| Sep 6, 2024 | 27.00 | 27.00 | 26.88 | 26.88 | 26.88 | -0.89% | 260 |
| Sep 5, 2024 | 27.18 | 27.18 | 27.12 | 27.12 | 27.12 | -0.30% | 2,141 |
| Sep 4, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.16% | 168 |
| Sep 3, 2024 | 27.23 | 27.25 | 27.20 | 27.25 | 27.25 | -0.97% | 522 |
| Aug 30, 2024 | 27.39 | 27.52 | 27.39 | 27.52 | 27.52 | 0.57% | 734 |
| Aug 29, 2024 | 27.48 | 27.48 | 27.36 | 27.36 | 27.36 | -0.04% | 588 |
| Aug 28, 2024 | 27.34 | 27.37 | 27.34 | 27.37 | 27.37 | -0.23% | 504 |
| Aug 27, 2024 | 27.43 | 27.45 | 27.43 | 27.44 | 27.44 | 0.13% | 640 |
| Aug 26, 2024 | 27.44 | 27.46 | 27.40 | 27.40 | 27.40 | -0.17% | 1,320 |
| Aug 23, 2024 | 27.44 | 27.47 | 27.39 | 27.45 | 27.45 | 0.67% | 3,043 |
| Aug 22, 2024 | 27.44 | 27.44 | 27.26 | 27.26 | 27.26 | -0.52% | 1,011 |
| Aug 21, 2024 | 27.34 | 27.47 | 27.34 | 27.41 | 27.41 | 0.26% | 1,569 |
| Aug 20, 2024 | 27.32 | 27.34 | 27.32 | 27.34 | 27.34 | - | 288 |
| Aug 19, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.49% | 34 |
| Aug 16, 2024 | 27.12 | 27.24 | 27.12 | 27.20 | 27.20 | 0.20% | 1,251 |
| Aug 15, 2024 | 27.14 | 27.18 | 27.14 | 27.15 | 27.15 | 0.79% | 4,783 |
| Aug 14, 2024 | 26.86 | 26.93 | 26.86 | 26.93 | 26.93 | 0.25% | 239 |
| Aug 13, 2024 | 26.83 | 26.87 | 26.83 | 26.87 | 26.87 | 0.88% | 2,024 |
| Aug 12, 2024 | 26.61 | 26.64 | 26.61 | 26.63 | 26.63 | -0.04% | 555 |
| Aug 9, 2024 | 26.65 | 26.67 | 26.62 | 26.64 | 26.64 | 0.14% | 7,019 |
| Aug 8, 2024 | 26.56 | 26.61 | 26.55 | 26.61 | 26.61 | 0.98% | 2,752 |
| Aug 7, 2024 | 26.62 | 26.62 | 26.35 | 26.35 | 26.35 | -0.43% | 6,795 |
| Aug 6, 2024 | 26.57 | 26.61 | 26.46 | 26.46 | 26.46 | 0.12% | 60,344 |
| Aug 5, 2024 | 26.54 | 26.54 | 26.33 | 26.43 | 26.43 | -0.94% | 11,430 |
| Aug 2, 2024 | 26.65 | 26.68 | 26.62 | 26.68 | 26.68 | -0.67% | 1,738 |
| Aug 1, 2024 | 26.87 | 26.88 | 26.81 | 26.86 | 26.86 | -0.75% | 8,647 |