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
May 22, 2026	33.46	33.46	33.44	33.44	33.44	0.12%	4,918
May 21, 2026	33.36	33.40	33.35	33.40	33.40	0.12%	1,130
May 20, 2026	33.33	33.36	33.33	33.36	33.36	0.33%	1,395
May 19, 2026	33.31	33.32	33.24	33.25	33.25	-0.26%	1,740
May 18, 2026	33.30	33.34	33.27	33.34	33.34	0.14%	1,180
May 15, 2026	33.32	33.32	33.29	33.29	33.29	-0.39%	5,941
May 14, 2026	33.42	33.42	33.42	33.42	33.42	0.21%	-
May 13, 2026	33.28	33.35	33.28	33.35	33.35	0.18%	11,983
May 12, 2026	33.24	33.29	33.24	33.29	33.29	-0.03%	161
May 11, 2026	33.28	33.30	33.28	33.30	33.30	0.08%	178
May 8, 2026	33.24	33.28	33.24	33.28	33.28	0.23%	3,129
May 7, 2026	33.20	33.25	33.20	33.20	33.20	-0.09%	1,927
May 6, 2026	33.23	33.23	33.23	33.23	33.23	0.39%	196
May 5, 2026	33.06	33.10	33.06	33.10	33.10	0.30%	4,777
May 4, 2026	33.03	33.04	32.97	33.00	33.00	-0.16%	249,750
May 1, 2026	33.09	33.09	33.04	33.05	33.05	0.10%	766
Apr 30, 2026	32.87	33.02	32.84	33.02	33.02	0.58%	207,388
Apr 29, 2026	32.86	32.87	32.83	32.83	32.83	-0.08%	1,185
Apr 28, 2026	32.86	32.86	32.80	32.86	32.86	-0.17%	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	0.48%	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	0.51%	2,820
Mar 31, 2026	31.24	31.46	31.24	31.38	31.38	0.94%	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	0.49%	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	-0.16%	488
Mar 18, 2026	31.81	31.81	31.71	31.71	31.71	-0.55%	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

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.