AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)
NYSEARCA: FLJJ · Real-Time Price · USD
31.14
0.00 (-0.01%)
Sep 16, 2025, 4:00 PM EDT - Market closed
FLJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 30.83 | 30.88 | 30.79 | 30.88 | 30.88 | 0.20% | 1,517 |
| Sep 2, 2025 | 30.73 | 30.81 | 30.73 | 30.81 | 30.81 | -0.25% | 221 |
| Aug 29, 2025 | 30.84 | 30.89 | 30.84 | 30.89 | 30.89 | -0.22% | 1,067 |
| Aug 28, 2025 | 30.94 | 30.96 | 30.94 | 30.96 | 30.96 | 0.14% | 254 |
| Aug 27, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.12% | 196 |
| Aug 26, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.10% | - |
| Aug 25, 2025 | 30.84 | 30.85 | 30.84 | 30.85 | 30.85 | -0.11% | 327 |
| Aug 22, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.61% | 66 |
| Aug 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.19% | 66 |
| Aug 20, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.01% | 23 |
| Aug 19, 2025 | 30.81 | 30.81 | 30.75 | 30.75 | 30.75 | -0.26% | 275 |
| Aug 18, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | 0.05% | 709 |
| Aug 15, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.11% | - |
| Aug 14, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.03% | 59 |
| Aug 13, 2025 | 30.82 | 30.84 | 30.81 | 30.84 | 30.84 | 0.15% | 3,743 |
| Aug 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.45% | 823 |
| Aug 11, 2025 | 30.73 | 30.73 | 30.64 | 30.66 | 30.66 | -0.13% | 823 |
| Aug 8, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.39% | 102 |
| Aug 7, 2025 | 30.54 | 30.58 | 30.54 | 30.58 | 30.58 | -0.11% | 400 |
| Aug 6, 2025 | 30.55 | 30.61 | 30.55 | 30.61 | 30.61 | 0.33% | 978 |
| Aug 5, 2025 | 30.55 | 30.55 | 30.51 | 30.51 | 30.51 | -0.18% | 116 |
| Aug 4, 2025 | 30.50 | 30.56 | 30.50 | 30.56 | 30.56 | 0.60% | 3,003 |
| Aug 1, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.54% | 2 |
| Jul 31, 2025 | 30.66 | 30.75 | 30.55 | 30.55 | 30.55 | -0.15% | 848 |
| Jul 30, 2025 | 30.61 | 30.63 | 30.60 | 30.60 | 30.60 | -0.09% | 1,019 |
| 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 |