AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ)

FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.86	32.86	32.80	32.83	-	-0.26%	1,672
Apr 27, 2026	32.91	32.92	32.85	32.91	32.91	0.08%	1,369
Apr 24, 2026	32.82	32.89	32.82	32.89	32.89	0.32%	1,374
Apr 23, 2026	32.82	32.82	32.78	32.78	32.78	-0.20%	2,865
Apr 22, 2026	32.81	32.85	32.81	32.85	32.85	0.45%	1,680
Apr 21, 2026	32.83	32.83	32.70	32.70	32.70	-0.21%	3,096
Apr 20, 2026	32.73	32.77	32.73	32.77	32.77	-0.09%	984
Apr 17, 2026	32.83	32.83	32.78	32.80	32.80	0.47%	1,524
Apr 16, 2026	32.62	32.65	32.60	32.65	32.64	0.26%	1,512
Apr 15, 2026	32.57	32.58	32.53	32.56	32.56	0.26%	2,440
Apr 14, 2026	32.39	32.50	32.39	32.48	32.48	0.65%	1,133
Apr 13, 2026	32.11	32.27	32.11	32.27	32.27	0.42%	6,091
Apr 10, 2026	32.17	32.17	32.07	32.13	32.13	-0.06%	2,728
Apr 9, 2026	31.96	32.18	31.96	32.15	32.15	0.44%	3,006
Apr 8, 2026	31.95	32.01	31.94	32.01	32.01	1.19%	1,966
Apr 7, 2026	31.58	31.63	31.51	31.63	31.63	0.11%	1,100
Apr 6, 2026	31.53	31.62	31.53	31.60	31.60	0.12%	2,024
Apr 2, 2026	31.39	31.56	31.39	31.56	31.56	0.04%	2,075
Apr 1, 2026	31.54	31.60	31.51	31.55	31.55	0.52%	2,820
Mar 31, 2026	31.24	31.46	31.24	31.38	31.38	0.95%	2,439
Mar 30, 2026	31.24	31.24	31.07	31.09	31.09	-0.25%	4,584
Mar 27, 2026	31.31	31.31	31.17	31.17	31.17	-0.67%	1,572
Mar 26, 2026	31.49	31.57	31.38	31.38	31.38	-0.78%	2,496
Mar 25, 2026	31.63	31.63	31.63	31.63	31.63	0.21%	358
Mar 24, 2026	31.54	31.69	31.54	31.56	31.56	-0.18%	8,750
Mar 23, 2026	31.68	31.75	31.60	31.62	31.62	0.48%	343,715
Mar 20, 2026	31.55	31.57	31.46	31.46	31.46	-0.63%	1,254
Mar 19, 2026	31.61	31.67	31.61	31.67	31.66	-0.15%	488
Mar 18, 2026	31.81	31.81	31.71	31.71	31.71	-0.56%	649
Mar 17, 2026	31.87	31.89	31.87	31.89	31.89	0.12%	737
Mar 16, 2026	31.91	31.91	31.85	31.85	31.85	0.38%	1,152
Mar 13, 2026	31.81	31.81	31.73	31.73	31.73	-0.29%	929
Mar 12, 2026	31.83	31.83	31.83	31.83	31.83	-0.62%	109
Mar 11, 2026	32.10	32.13	31.99	32.02	32.02	-0.08%	8,277
Mar 10, 2026	32.09	32.16	32.05	32.05	32.05	-0.07%	2,762
Mar 9, 2026	31.85	32.07	31.85	32.07	32.07	0.32%	123,572
Mar 6, 2026	31.99	31.99	31.97	31.97	31.97	-0.52%	200
Mar 5, 2026	32.07	32.14	32.07	32.14	32.14	-0.24%	222
Mar 4, 2026	32.21	32.21	32.21	32.21	32.21	0.42%	-
Mar 3, 2026	32.04	32.09	32.04	32.08	32.08	-0.43%	593
Mar 2, 2026	32.17	32.21	32.17	32.21	32.21	0.03%	1,297
Feb 27, 2026	32.12	32.20	32.12	32.20	32.20	-0.19%	783
Feb 26, 2026	32.26	32.26	32.26	32.26	32.26	-0.23%	47
Feb 25, 2026	32.34	32.34	32.34	32.34	32.34	0.40%	17
Feb 24, 2026	32.19	32.21	32.19	32.21	32.21	0.36%	1,254
Feb 23, 2026	32.07	32.10	32.07	32.10	32.10	-0.47%	343
Feb 20, 2026	32.19	32.25	32.19	32.25	32.25	0.35%	600
Feb 19, 2026	32.14	32.14	32.14	32.14	32.13	-0.20%	24
Feb 18, 2026	32.20	32.20	32.20	32.20	32.20	0.30%	3
Feb 17, 2026	32.03	32.10	32.03	32.10	32.10	0.06%	2,406

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.