AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)
NYSEARCA: FLJJ · Real-Time Price · USD
29.34
+0.01 (0.04%)
At close: Jun 9, 2025, 4:00 PM
29.34
0.00 (0.00%)
After-hours: Jun 9, 2025, 8:00 PM EDT
FLJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 28.84 | 28.98 | 28.66 | 28.94 | 28.94 | 0.25% | 604,972 |
| May 14, 2025 | 28.80 | 28.89 | 28.80 | 28.87 | 28.87 | 0.08% | 4,668 |
| May 13, 2025 | 28.82 | 28.90 | 28.80 | 28.85 | 28.85 | 0.63% | 5,967 |
| May 12, 2025 | 28.60 | 28.67 | 28.54 | 28.67 | 28.67 | 1.76% | 5,047 |
| May 9, 2025 | 28.20 | 28.21 | 28.15 | 28.17 | 28.17 | -0.13% | 6,213 |
| May 8, 2025 | 28.11 | 28.58 | 28.03 | 28.21 | 28.21 | 0.32% | 9,022 |
| May 7, 2025 | 28.10 | 28.19 | 27.97 | 28.12 | 28.12 | 0.09% | 5,116 |
| May 6, 2025 | 28.10 | 28.15 | 28.05 | 28.10 | 28.10 | -0.35% | 10,603 |
| May 5, 2025 | 28.15 | 28.27 | 28.15 | 28.20 | 28.20 | -0.40% | 15,728 |
| May 2, 2025 | 28.20 | 28.37 | 28.20 | 28.31 | 28.31 | 0.73% | 13,852 |
| May 1, 2025 | 28.15 | 28.21 | 28.10 | 28.10 | 28.10 | 0.30% | 806,340 |
| Apr 30, 2025 | 27.81 | 28.02 | 27.81 | 28.02 | 28.02 | 0.16% | 1,325 |
| Apr 29, 2025 | 27.91 | 27.98 | 27.87 | 27.98 | 27.98 | 0.20% | 1,505 |
| Apr 28, 2025 | 27.91 | 27.92 | 27.77 | 27.92 | 27.92 | 0.04% | 4,946 |
| Apr 25, 2025 | 27.77 | 27.91 | 27.77 | 27.91 | 27.91 | 0.22% | 3,276 |
| Apr 24, 2025 | 27.72 | 27.85 | 27.72 | 27.85 | 27.85 | 0.58% | 7,026 |
| Apr 23, 2025 | 27.73 | 27.92 | 27.61 | 27.69 | 27.69 | 0.49% | 3,893 |
| Apr 22, 2025 | 27.38 | 27.57 | 27.38 | 27.55 | 27.55 | 0.47% | 2,041 |
| Apr 21, 2025 | 27.50 | 27.50 | 27.30 | 27.42 | 27.42 | -0.37% | 4,003 |
| Apr 17, 2025 | 27.60 | 27.60 | 27.46 | 27.52 | 27.52 | -0.12% | 3,013 |
| Apr 16, 2025 | 27.59 | 27.67 | 27.43 | 27.56 | 27.56 | -0.68% | 2,901 |
| Apr 15, 2025 | 27.80 | 27.82 | 27.71 | 27.74 | 27.74 | -0.24% | 2,740 |
| Apr 14, 2025 | 27.82 | 27.91 | 27.78 | 27.81 | 27.81 | -0.01% | 5,042 |
| Apr 11, 2025 | 27.69 | 27.90 | 27.64 | 27.82 | 27.82 | 0.46% | 4,173 |
| Apr 10, 2025 | 27.61 | 27.69 | 27.55 | 27.69 | 27.69 | -0.61% | 13,238 |
| Apr 9, 2025 | 27.37 | 27.89 | 27.35 | 27.86 | 27.86 | 1.76% | 31,768 |
| Apr 8, 2025 | 27.56 | 27.56 | 27.24 | 27.38 | 27.38 | -0.61% | 22,572 |
| Apr 7, 2025 | 27.50 | 29.08 | 27.24 | 27.55 | 27.55 | 0.44% | 20,150 |
| Apr 4, 2025 | 27.45 | 27.51 | 27.37 | 27.43 | 27.43 | -1.10% | 9,675 |
| Apr 3, 2025 | 27.76 | 27.87 | 27.73 | 27.73 | 27.73 | -1.97% | 27,411 |
| Apr 2, 2025 | 28.14 | 28.30 | 28.14 | 28.29 | 28.29 | 0.53% | 5,868 |
| Apr 1, 2025 | 28.14 | 28.16 | 28.12 | 28.14 | 28.14 | 0.05% | 1,128 |
| Mar 31, 2025 | 27.88 | 28.13 | 27.88 | 28.13 | 28.13 | 0.24% | 44,373 |
| Mar 28, 2025 | 28.28 | 28.28 | 28.04 | 28.06 | 28.06 | -1.01% | 2,048 |