AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)
NYSEARCA: FLJJ · Real-Time Price · USD
27.73
-0.56 (-1.97%)
Apr 3, 2025, 3:41 PM EDT - Market closed
FLJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 28.40 | 28.42 | 28.28 | 28.34 | 28.34 | -0.23% | 4,295 |
| Mar 26, 2025 | 28.54 | 28.54 | 28.33 | 28.41 | 28.41 | -0.42% | 4,205 |
| Mar 25, 2025 | 28.60 | 28.60 | 28.49 | 28.53 | 28.53 | -0.05% | 97,134 |
| Mar 24, 2025 | 28.50 | 28.54 | 28.50 | 28.54 | 28.54 | 0.99% | 3,807 |
| Mar 21, 2025 | 28.11 | 28.27 | 28.11 | 28.27 | 28.27 | - | 6,630 |
| Mar 20, 2025 | 28.35 | 28.41 | 28.23 | 28.26 | 28.26 | -0.16% | 7,360 |
| Mar 19, 2025 | 28.22 | 28.36 | 28.22 | 28.31 | 28.31 | 0.53% | 2,616 |
| Mar 18, 2025 | 28.17 | 28.17 | 28.14 | 28.16 | 28.16 | -0.63% | 3,763 |
| Mar 17, 2025 | 28.27 | 28.39 | 28.23 | 28.34 | 28.34 | 0.33% | 11,848 |
| Mar 14, 2025 | 28.14 | 28.40 | 28.07 | 28.25 | 28.25 | 0.95% | 5,518 |
| Mar 13, 2025 | 28.11 | 28.11 | 27.94 | 27.98 | 27.98 | -0.73% | 2,587 |
| Mar 12, 2025 | 28.19 | 28.24 | 28.17 | 28.19 | 28.19 | 0.04% | 6,062 |
| Mar 11, 2025 | 28.20 | 28.30 | 28.14 | 28.18 | 28.18 | -0.31% | 732,499 |
| Mar 10, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.29% | - |
| Mar 7, 2025 | 28.59 | 28.63 | 28.59 | 28.63 | 28.63 | 0.27% | 2,500 |
| Mar 6, 2025 | 28.51 | 28.56 | 28.51 | 28.56 | 28.56 | -0.85% | 1,913 |
| Mar 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.53% | 24 |
| Mar 4, 2025 | 28.64 | 28.65 | 28.64 | 28.65 | 28.65 | -0.51% | 1,059 |
| Mar 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.83% | 93 |
| Feb 28, 2025 | 28.91 | 29.04 | 28.91 | 29.04 | 29.04 | 0.67% | 12,145 |
| Feb 27, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.75% | 32 |
| Feb 26, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.01% | 15 |
| Feb 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.24% | 4 |
| Feb 24, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.20% | 4 |
| Feb 21, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.65% | 11 |
| Feb 20, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.11% | 11 |
| Feb 19, 2025 | 29.33 | 29.41 | 29.33 | 29.41 | 29.41 | 0.15% | 613 |
| Feb 18, 2025 | 29.33 | 29.38 | 29.33 | 29.37 | 29.37 | 0.03% | 648 |
| Feb 14, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% | 86 |
| Feb 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.42% | 194 |
| Feb 12, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 29.22 | -0.11% | 194 |
| Feb 11, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.03% | 23 |
| Feb 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.27% | 208 |
| Feb 7, 2025 | 29.20 | 29.20 | 29.16 | 29.16 | 29.16 | -0.34% | 167 |
| Feb 6, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.18% | - |
| Feb 5, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.13% | 862 |
| Feb 4, 2025 | 29.19 | 29.19 | 29.17 | 29.17 | 29.17 | 0.28% | 862 |
| Feb 3, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.25% | - |
| Jan 31, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.17% | 23 |
| Jan 30, 2025 | 29.19 | 29.21 | 29.19 | 29.21 | 29.21 | 0.17% | 4,102 |
| Jan 29, 2025 | 29.20 | 29.20 | 29.12 | 29.16 | 29.16 | -0.17% | 2,616 |
| Jan 28, 2025 | 29.18 | 29.21 | 29.18 | 29.21 | 29.21 | 0.42% | 412 |
| Jan 27, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.58% | 7 |
| Jan 24, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.04% | 36 |
| Jan 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.15% | 3 |