Allianzim U.S. Large Cap 6 Month Floor5 Jan/Jul ETF (FLJJ)

FLJJ
🏛️ Vereinigte Staaten →
31.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 31.21 31.21 31.20 31.20 0.0M
2025-09-25 31.16 31.16 31.13 31.13 0.0M
2025-09-24 31.17 31.17 31.17 31.17 0.0M
2025-09-23 31.20 31.20 31.20 31.20 0.0M
2025-09-22 31.23 31.23 31.23 31.23 0.0M
2025-09-20 31.20 31.20 31.20 31.20 0.0M
2025-09-19 31.20 31.20 31.20 31.20 0.0M
2025-09-18 31.17 31.17 31.17 31.17 0.0M
2025-09-17 31.13 31.13 31.13 31.13 0.0M
2025-09-16 31.14 31.14 31.14 31.14 0.0M
2025-09-15 31.14 31.14 31.14 31.14 0.0M
2025-09-12 31.15 31.15 31.10 31.10 0.0M
2025-09-11 31.08 31.11 31.05 31.11 0.0M
2025-09-10 31.04 31.04 31.03 31.03 0.0M
2025-09-09 30.93 30.99 30.93 30.99 0.0M
2025-09-08 30.95 30.95 30.95 30.95 0.0M
2025-09-05 30.94 30.94 30.93 30.93 0.0M
2025-09-04 30.89 30.96 30.89 30.96 0.0M
2025-09-03 30.83 30.88 30.79 30.88 0.0M
2025-09-02 30.73 30.81 30.73 30.81 0.0M
2025-08-29 30.84 30.89 30.84 30.89 0.0M
2025-08-28 30.94 30.96 30.94 30.96 0.0M
2025-08-27 30.92 30.92 30.92 30.92 0.0M
2025-08-26 30.88 30.88 30.88 30.88 0.0M
2025-08-25 30.84 30.85 30.84 30.85 0.0M
2025-08-22 30.88 30.88 30.88 30.88 0.0M
2025-08-21 30.70 30.70 30.70 30.70 0.0M
2025-08-20 30.75 30.75 30.75 30.75 0.0M
2025-08-19 30.81 30.81 30.75 30.75 0.0M
2025-08-18 30.77 30.83 30.77 30.83 0.0M
2025-08-17 30.82 30.82 30.82 30.82 0.0M
2025-08-15 30.82 30.82 30.82 30.82 0.0M
2025-08-14 30.85 30.85 30.85 30.85 0.0M
2025-08-13 30.82 30.84 30.81 30.84 0.0M
2025-08-12 30.80 30.80 30.80 30.80 0.0M
2025-08-11 30.73 30.73 30.64 30.66 0.0M
2025-08-08 30.70 30.70 30.70 30.70 0.0M
2025-08-07 30.54 30.58 30.54 30.58 0.0M
2025-08-06 30.55 30.61 30.55 30.61 0.0M
2025-08-05 30.55 30.55 30.51 30.51 0.0M
2025-08-04 30.50 30.56 30.50 30.56 0.0M
2025-08-01 30.38 30.38 30.38 30.38 0.0M
2025-07-31 30.66 30.75 30.55 30.55 0.0M
2025-07-30 30.61 30.63 30.60 30.60 0.0M
2025-07-29 30.64 30.64 30.59 30.62 0.0M
2025-07-28 30.63 30.63 30.63 30.63 0.0M
2025-07-25 30.64 30.64 30.64 30.64 0.0M
2025-07-24 30.57 30.62 30.57 30.58 0.0M
2025-07-23 30.56 30.56 30.56 30.56 0.0M
2025-07-22 30.43 30.50 30.42 30.48 0.0M
2025-07-21 30.48 30.50 30.47 30.47 0.0M
2025-07-18 30.46 30.46 30.40 30.42 0.0M
2025-07-17 30.43 30.45 30.40 30.45 0.0M
2025-07-16 30.50 30.50 30.37 30.39 0.0M
2025-07-15 30.36 30.38 30.33 30.36 0.0M
2025-07-14 30.36 30.42 30.30 30.42 0.7M
2025-07-11 30.39 30.41 30.32 30.37 0.0M
2025-07-10 30.29 30.40 30.29 30.38 0.0M
2025-07-09 30.27 30.36 30.27 30.35 0.0M
2025-07-08 30.24 30.30 30.24 30.28 0.0M
2025-07-07 30.37 30.37 30.24 30.28 0.0M
2025-07-03 30.38 30.41 30.33 30.38 0.0M
2025-07-02 30.27 30.32 30.22 30.31 0.2M
2025-07-01 30.26 30.29 30.19 30.25 0.0M
2025-06-30 30.12 30.27 30.10 30.27 0.0M
2025-06-27 30.44 30.44 29.69 30.08 0.0M
2025-06-26 29.77 29.94 29.77 29.94 0.0M
2025-06-25 29.69 29.76 29.64 29.68 0.0M
2025-06-24 29.70 29.74 29.70 29.72 0.0M
2025-06-23 29.23 29.39 29.10 29.39 0.0M
2025-06-20 29.27 29.30 29.07 29.13 0.0M
2025-06-18 29.27 29.45 29.18 29.20 0.0M
2025-06-17 29.35 29.37 29.21 29.22 0.0M
2025-06-16 29.46 29.50 29.39 29.43 0.0M
2025-06-13 29.22 29.37 29.18 29.18 0.0M
2025-06-12 29.46 29.46 29.39 29.46 0.0M
2025-06-11 29.49 29.53 29.27 29.37 0.0M
2025-06-10 29.33 29.46 29.32 29.42 0.0M
2025-06-09 29.28 29.38 29.26 29.34 0.0M
2025-06-06 29.28 29.34 29.24 29.32 0.0M
2025-06-05 29.11 29.23 29.01 29.01 0.0M
2025-06-04 29.24 29.24 29.16 29.16 0.0M
2025-06-03 29.10 29.19 29.09 29.16 0.0M
2025-06-02 28.82 29.03 28.82 29.03 0.0M
2025-05-30 28.84 28.96 28.72 28.96 0.0M
2025-05-29 28.89 28.95 28.87 28.90 0.0M
2025-05-28 28.98 29.00 28.83 28.85 0.0M
2025-05-27 28.82 29.03 28.82 28.97 0.0M
2025-05-23 28.59 28.69 28.51 28.61 0.0M
2025-05-22 28.77 28.78 28.69 28.73 0.0M
2025-05-21 28.93 29.07 28.74 28.74 0.0M
2025-05-20 29.05 29.12 28.98 29.02 0.0M
2025-05-19 29.07 29.14 29.03 29.13 0.0M
2025-05-16 28.88 29.11 28.88 29.11 0.0M
2025-05-15 28.84 28.98 28.66 28.94 0.6M
2025-05-14 28.80 28.89 28.80 28.87 0.0M
2025-05-13 28.82 28.90 28.80 28.85 0.0M
2025-05-12 28.60 28.67 28.54 28.67 0.0M
2025-05-09 28.20 28.21 28.15 28.17 0.0M
2025-05-08 28.11 28.58 28.03 28.21 0.0M
2025-05-07 28.10 28.19 27.97 28.12 0.0M
2025-05-06 28.10 28.15 28.05 28.10 0.0M
2025-05-05 28.15 28.27 28.15 28.20 0.0M
2025-05-02 28.20 28.37 28.20 28.31 0.0M
2025-05-01 28.15 28.21 28.10 28.10 0.8M
2025-04-30 27.81 28.02 27.81 28.02 0.0M
2025-04-29 27.91 27.98 27.87 27.98 0.0M
2025-04-28 27.91 27.92 27.77 27.92 0.0M
2025-04-25 27.77 27.91 27.77 27.91 0.0M
2025-04-24 27.72 27.85 27.72 27.85 0.0M
2025-04-23 27.73 27.92 27.61 27.69 0.0M
2025-04-22 27.38 27.57 27.38 27.55 0.0M
2025-04-21 27.50 27.50 27.30 27.42 0.0M
2025-04-17 27.60 27.60 27.46 27.52 0.0M
2025-04-16 27.59 27.67 27.43 27.56 0.0M
2025-04-15 27.80 27.82 27.71 27.74 0.0M
2025-04-14 27.82 27.91 27.78 27.81 0.0M
2025-04-11 27.69 27.90 27.64 27.81 0.0M
2025-04-10 27.61 27.69 27.55 27.69 0.0M
2025-04-09 27.37 27.89 27.35 27.86 0.0M
2025-04-08 27.56 27.56 27.24 27.38 0.0M
2025-04-07 27.50 29.08 27.24 27.55 0.0M
2025-04-04 27.45 27.51 27.37 27.43 0.0M
2025-04-03 27.76 27.87 27.73 27.73 0.0M
2025-04-02 28.14 28.30 28.14 28.29 0.0M
2025-04-01 28.14 28.16 28.12 28.14 0.0M
2025-03-31 27.88 28.13 27.88 28.13 0.0M
2025-03-28 28.28 28.28 28.04 28.06 0.0M
2025-03-27 28.40 28.42 28.28 28.34 0.0M
2025-03-26 28.54 28.54 28.33 28.41 0.0M
2025-03-25 28.60 28.60 28.49 28.53 0.1M
2025-03-24 28.50 28.54 28.50 28.54 0.0M
2025-03-21 28.11 28.26 28.11 28.26 0.0M
2025-03-20 28.35 28.41 28.23 28.26 0.0M
2025-03-19 28.22 28.36 28.22 28.31 0.0M
2025-03-18 28.17 28.17 28.14 28.16 0.0M
2025-03-17 28.27 28.39 28.23 28.34 0.0M
2025-03-14 28.14 28.40 28.07 28.24 0.0M
2025-03-13 28.11 28.11 27.94 27.98 0.0M
2025-03-12 28.19 28.24 28.17 28.19 0.0M
2025-03-11 28.20 28.30 28.14 28.18 0.7M
2025-03-10 28.26 28.26 28.26 28.26 0.0M
2025-03-07 28.59 28.63 28.59 28.63 0.0M
2025-03-06 28.51 28.56 28.51 28.56 0.0M
2025-03-05 28.80 28.80 28.80 28.80 0.0M
2025-03-04 28.64 28.65 28.64 28.65 0.0M
2025-03-03 28.80 28.80 28.80 28.80 0.0M
2025-02-28 28.91 29.04 28.91 29.04 0.0M
2025-02-27 28.84 28.84 28.84 28.84 0.0M
2025-02-26 29.06 29.06 29.06 29.06 0.0M
2025-02-25 29.06 29.06 29.06 29.06 0.0M
2025-02-24 29.13 29.13 29.13 29.13 0.0M
2025-02-21 29.19 29.19 29.19 29.19 0.0M
2025-02-20 29.38 29.38 29.38 29.38 0.0M
2025-02-19 29.33 29.41 29.33 29.41 0.0M
2025-02-18 29.33 29.38 29.33 29.37 0.0M
2025-02-14 29.36 29.36 29.36 29.36 0.0M
2025-02-13 29.34 29.34 29.34 29.34 0.0M
2025-02-12 29.25 29.25 29.22 29.22 0.0M
2025-02-11 29.25 29.25 29.25 29.25 0.0M
2025-02-10 29.24 29.24 29.24 29.24 0.0M
2025-02-07 29.20 29.20 29.16 29.16 0.0M
2025-02-06 29.26 29.26 29.26 29.26 0.0M
2025-02-05 29.21 29.21 29.21 29.21 0.0M
2025-02-04 29.19 29.19 29.17 29.17 0.0M
2025-02-03 29.09 29.09 29.09 29.09 0.0M
2025-01-31 29.16 29.16 29.16 29.16 0.0M
2025-01-30 29.19 29.21 29.19 29.21 0.0M
2025-01-29 29.20 29.20 29.12 29.16 0.0M
2025-01-28 29.18 29.21 29.18 29.21 0.0M
2025-01-27 29.09 29.09 29.09 29.09 0.0M
2025-01-24 29.26 29.26 29.26 29.26 0.0M
2025-01-23 29.27 29.27 29.27 29.27 0.0M
2025-01-22 29.23 29.23 29.23 29.23 0.0M
2025-01-21 29.16 29.16 29.16 29.16 0.0M
2025-01-17 29.05 29.05 29.05 29.05 0.0M
2025-01-16 28.94 28.94 28.94 28.94 0.0M
2025-01-15 28.96 28.96 28.96 28.96 0.0M
2025-01-14 28.71 28.71 28.71 28.71 0.0M
2025-01-13 28.70 28.70 28.70 28.70 0.0M
2025-01-10 28.74 28.74 28.65 28.68 0.0M
2025-01-08 28.86 28.86 28.86 28.86 0.0M
2025-01-07 28.84 28.84 28.84 28.84 0.0M
2025-01-06 28.98 29.00 28.96 28.96 0.0M
2025-01-03 29.17 29.17 28.90 28.90 0.0M
2025-01-02 28.83 28.83 28.74 28.76 0.0M