AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)
NYSEARCA: FLJJ · Real-Time Price · USD
31.78
0.00 (0.01%)
At close: Dec 4, 2025, 4:00 PM EST
31.78
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
FLJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 31.28 | 0.29% | 1,653 |
| Oct 16, 2025 | 31.32 | 31.32 | 31.20 | 31.20 | 31.19 | -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 | 31.25 | 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 |