AAM Todd International Intrinsic Value ETF (TIIV)
NYSEARCA: TIIV · Real-Time Price · USD
25.65
-0.50 (-1.92%)
Oct 10, 2025, 1:11 PM EDT - Market open
TIIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.28 | -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 |
| Sep 24, 2025 | 26.17 | 26.17 | 26.10 | 26.10 | 26.10 | -0.15% | 100 |
| Sep 23, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.05% | 31 |
| Sep 22, 2025 | 26.03 | 26.12 | 26.03 | 26.12 | 26.12 | 0.09% | 102 |
| Sep 19, 2025 | 26.09 | 26.10 | 26.09 | 26.10 | 26.10 | -0.28% | 100 |
| Sep 18, 2025 | 26.12 | 26.20 | 26.12 | 26.17 | 26.17 | 0.05% | 301 |
| Sep 17, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.01% | - |
| Sep 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.03% | - |
| Sep 15, 2025 | 26.17 | 26.17 | 26.16 | 26.16 | 26.16 | 0.30% | 240 |
| Sep 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.40% | - |
| Sep 11, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.30% | - |
| Sep 10, 2025 | 25.87 | 25.87 | 25.85 | 25.85 | 25.85 | 0.36% | 119 |
| Sep 9, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.06% | - |
| Sep 8, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.24% | - |
| Sep 5, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.43 | 0.57% | 1,379 |
| Sep 4, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.36% | 173 |
| Sep 3, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | -0.02% | 173 |
| Sep 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.63% | 81 |
| Aug 29, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.32% | 1,600 |
| Aug 28, 2025 | 25.43 | 25.52 | 25.43 | 25.44 | 25.44 | 0.43% | 1,600 |
| Aug 27, 2025 | 25.27 | 25.33 | 25.27 | 25.33 | 25.33 | -0.58% | 7,850 |
| Aug 26, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.31% | 1 |
| Aug 25, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.94% | 100 |
| Aug 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.47% | 428 |
| Aug 21, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | - | 2,305 |
| Aug 20, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.26% | 1,000 |
| Aug 19, 2025 | 25.47 | 25.47 | 25.36 | 25.36 | 25.36 | -0.30% | 1,000 |
| Aug 18, 2025 | 25.47 | 25.56 | 25.44 | 25.44 | 25.44 | -0.21% | 2,204 |
| Aug 15, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% | - |
| Aug 14, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | -0.22% | 427 |
| Aug 13, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.86% | - |
| Aug 12, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.45% | 5 |
| Aug 11, 2025 | 24.88 | 24.91 | 24.88 | 24.88 | 24.88 | -0.22% | 3,766 |
| Aug 8, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.65% | - |
| Aug 7, 2025 | 24.75 | 24.78 | 24.70 | 24.78 | 24.78 | 1.10% | 1,700 |
| Aug 6, 2025 | 24.49 | 24.51 | 24.46 | 24.51 | 24.51 | 0.69% | 1,706 |
| Aug 5, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.05% | 2,013 |
| Aug 4, 2025 | 24.26 | 24.34 | 24.26 | 24.33 | 24.33 | 1.16% | 2,013 |
| Aug 1, 2025 | 23.97 | 24.05 | 23.97 | 24.05 | 24.05 | -0.84% | 104 |
| Jul 31, 2025 | 24.32 | 26.96 | 24.23 | 24.25 | 24.25 | -1.05% | 3,603 |