AAM Todd International Intrinsic Value ETF (TIIV)
NYSEARCA: TIIV · Real-Time Price · USD
28.43
-0.90 (-3.08%)
At close: Mar 3, 2026, 4:00 PM EST
28.43
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
TIIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 28.63 | 28.63 | 28.43 | 28.43 | 28.43 | -3.08% | 416 |
| Mar 2, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.20% | 17 |
| Feb 27, 2026 | 29.68 | 29.76 | 29.68 | 29.69 | 29.69 | -0.65% | 915 |
| Feb 26, 2026 | 29.78 | 29.88 | 29.76 | 29.88 | 29.88 | -0.30% | 2,230 |
| Feb 25, 2026 | 29.95 | 29.97 | 29.95 | 29.97 | 29.97 | 0.77% | 32,797 |
| Feb 24, 2026 | 29.74 | 29.74 | 29.66 | 29.74 | 29.74 | 0.39% | 7,941 |
| Feb 23, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.43% | 41 |
| Feb 20, 2026 | 29.42 | 29.77 | 29.42 | 29.76 | 29.76 | 0.55% | 9,290 |
| Feb 19, 2026 | 29.54 | 29.59 | 29.50 | 29.59 | 29.59 | -0.21% | 1,411 |
| Feb 18, 2026 | 29.62 | 29.66 | 29.60 | 29.66 | 29.66 | 0.42% | 3,424 |
| Feb 17, 2026 | 29.39 | 29.56 | 29.39 | 29.53 | 29.53 | -0.02% | 1,826 |
| Feb 13, 2026 | 29.59 | 29.61 | 29.52 | 29.54 | 29.54 | -0.17% | 6,080 |
| Feb 12, 2026 | 29.55 | 29.59 | 29.50 | 29.59 | 29.59 | -1.22% | 853 |
| Feb 11, 2026 | 29.91 | 29.95 | 29.91 | 29.95 | 29.95 | 0.64% | 1,707 |
| Feb 10, 2026 | 29.71 | 29.78 | 29.70 | 29.76 | 29.76 | 0.32% | 8,223 |
| Feb 9, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.07% | 162 |
| Feb 6, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2.86% | 6 |
| Feb 5, 2026 | 28.59 | 28.74 | 28.54 | 28.54 | 28.54 | -1.34% | 4,041 |
| Feb 4, 2026 | 28.93 | 28.96 | 28.92 | 28.93 | 28.93 | -0.10% | 3,937 |
| Feb 3, 2026 | 28.96 | 28.96 | 28.95 | 28.95 | 28.95 | -0.02% | 227 |
| Feb 2, 2026 | 28.60 | 28.96 | 28.60 | 28.96 | 28.96 | 0.99% | 838 |
| Jan 30, 2026 | 28.69 | 28.69 | 28.67 | 28.68 | 28.67 | -0.58% | 4,765 |
| Jan 29, 2026 | 28.75 | 28.84 | 28.75 | 28.84 | 28.84 | 0.67% | 5,300 |
| Jan 28, 2026 | 28.60 | 28.65 | 28.60 | 28.65 | 28.65 | -0.38% | 104 |
| Jan 27, 2026 | 28.60 | 28.76 | 28.60 | 28.76 | 28.76 | 1.68% | 456 |
| Jan 26, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.32% | 118 |
| Jan 23, 2026 | 28.08 | 28.20 | 28.08 | 28.20 | 28.20 | 0.33% | 180 |
| Jan 22, 2026 | 28.08 | 28.24 | 28.08 | 28.10 | 28.10 | 0.74% | 4,211 |
| Jan 21, 2026 | 27.78 | 27.90 | 27.78 | 27.90 | 27.90 | 1.33% | 420 |
| Jan 20, 2026 | 27.59 | 27.69 | 27.52 | 27.53 | 27.53 | -1.46% | 25,275 |
| Jan 16, 2026 | 27.93 | 27.94 | 27.88 | 27.94 | 27.94 | -0.13% | 634 |
| Jan 15, 2026 | 28.07 | 28.07 | 27.94 | 27.98 | 27.98 | 0.19% | 9,738 |
| Jan 14, 2026 | 27.88 | 27.92 | 27.88 | 27.92 | 27.92 | 0.46% | 1,622 |
| Jan 13, 2026 | 27.84 | 27.84 | 27.79 | 27.80 | 27.80 | -0.55% | 3,770 |
| Jan 12, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.01% | - |
| Jan 9, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.29% | - |
| Jan 8, 2026 | 27.57 | 27.59 | 27.57 | 27.59 | 27.59 | 0.52% | 2,673 |
| Jan 7, 2026 | 27.52 | 27.52 | 27.45 | 27.45 | 27.45 | -0.71% | 559 |
| Jan 6, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.22% | 1 |
| Jan 5, 2026 | 27.35 | 27.59 | 27.35 | 27.59 | 27.59 | 0.95% | 2,805 |
| Jan 2, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.36% | 35 |
| Dec 31, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -2.85% | 65 |
| Dec 30, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.12 | 0.19% | 74 |
| Dec 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.07 | -0.32% | 108 |
| Dec 26, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.16 | 0.06% | 67 |
| Dec 24, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.14 | 0.16% | 108 |
| Dec 23, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.10 | 0.62% | - |
| Dec 22, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 26.93 | 0.37% | - |
| Dec 19, 2025 | 27.56 | 27.57 | 27.45 | 27.45 | 26.83 | 0.48% | 819 |
| Dec 18, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.70 | 0.78% | - |