AAM Todd International Intrinsic Value ETF (TIIV)
NYSEARCA: TIIV · Real-Time Price · USD
27.13
+0.10 (0.36%)
At close: Dec 4, 2025, 4:00 PM EST
27.13
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
TIIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | - | 0.37% | 11 |
| Dec 3, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.36% | - |
| Dec 2, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.58% | 97 |
| Dec 1, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.19% | 100 |
| Nov 28, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.23% | - |
| Nov 26, 2025 | 26.78 | 26.78 | 26.77 | 26.77 | 26.77 | 1.18% | 122 |
| Nov 25, 2025 | 26.44 | 26.45 | 26.44 | 26.45 | 26.45 | 1.25% | 100 |
| Nov 24, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.50% | 1 |
| Nov 21, 2025 | 26.07 | 26.07 | 26.00 | 26.00 | 26.00 | 1.46% | 101 |
| Nov 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.55% | 1 |
| Nov 19, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | -0.45% | 1,700 |
| Nov 18, 2025 | 26.12 | 26.17 | 26.03 | 26.15 | 26.14 | -0.65% | 2,217 |
| Nov 17, 2025 | 26.60 | 26.60 | 26.32 | 26.32 | 26.31 | -1.45% | 200 |
| Nov 14, 2025 | 26.68 | 26.83 | 26.68 | 26.70 | 26.70 | -0.38% | 1,851 |
| Nov 13, 2025 | 26.81 | 26.81 | 26.80 | 26.80 | 26.80 | -0.67% | 105 |
| Nov 12, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.55% | - |
| Nov 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.65% | - |
| Nov 10, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.30% | 1 |
| Nov 7, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.03% | - |
| Nov 6, 2025 | 26.36 | 26.36 | 26.33 | 26.33 | 26.33 | 0.08% | 150 |
| Nov 5, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.39% | 30 |
| Nov 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.98% | - |
| Nov 3, 2025 | 26.23 | 26.34 | 26.21 | 26.21 | 26.21 | - | 1,300 |
| Oct 31, 2025 | 26.17 | 26.20 | 26.17 | 26.20 | 26.20 | -0.42% | 794 |
| Oct 30, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.31 | -0.72% | 32 |
| Oct 29, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.50 | -0.04% | - |
| Oct 28, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.04% | 2 |
| Oct 27, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.95% | 1 |
| Oct 24, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.35% | 1 |
| Oct 23, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.60% | - |
| Oct 22, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.11% | - |
| Oct 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.71% | 2 |
| Oct 20, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.64% | - |
| Oct 17, 2025 | 25.94 | 26.00 | 25.94 | 26.00 | 26.00 | -0.21% | 301 |
| Oct 16, 2025 | 26.11 | 26.11 | 26.05 | 26.06 | 26.05 | 0.13% | 221 |
| Oct 15, 2025 | 26.13 | 26.13 | 26.02 | 26.02 | 26.02 | 0.17% | 105 |
| Oct 14, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.23% | - |
| Oct 13, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.36% | 196 |
| Oct 10, 2025 | 25.90 | 25.90 | 25.57 | 25.57 | 25.57 | -2.23% | 1,398 |
| Oct 9, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.93% | 63 |
| Oct 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.46% | - |
| Oct 7, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.27 | -1.22% | 4 |
| Oct 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.14% | 41 |
| Oct 3, 2025 | 26.57 | 26.57 | 26.56 | 26.56 | 26.56 | 0.70% | 431 |
| Oct 2, 2025 | 26.36 | 26.38 | 26.35 | 26.38 | 26.38 | -0.07% | 265 |
| Oct 1, 2025 | 26.39 | 26.40 | 26.35 | 26.40 | 26.40 | 0.28% | 621 |
| Sep 30, 2025 | 26.19 | 26.32 | 26.19 | 26.32 | 26.32 | 0.84% | 204 |
| Sep 29, 2025 | 26.09 | 26.10 | 26.09 | 26.10 | 26.10 | 0.28% | 181 |
| Sep 26, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.49% | 376 |
| Sep 25, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.74% | 1 |