AAM Todd International Intrinsic Value ETF (TIIV)
NYSEARCA: TIIV · Real-Time Price · USD
29.94
+0.10 (0.32%)
Oct 16, 2026, 4:00 PM EDT - Market closed
TIIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.84 | 30.14 | 29.84 | 29.94 | 29.94 | 0.31% | 663 |
| Oct 15, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.37% | 62 |
| Oct 14, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.81% | 10 |
| Oct 13, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.34% | 8 |
| Oct 12, 2026 | 29.90 | 29.90 | 29.87 | 29.87 | 29.87 | -0.08% | 259 |
| Oct 9, 2026 | 29.86 | 29.90 | 29.86 | 29.90 | 29.90 | 0.63% | 1,358 |
| Oct 8, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.40% | 19 |
| Oct 7, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.76% | 18 |
| Oct 6, 2026 | 30.35 | 30.37 | 30.35 | 30.37 | 30.37 | 0.42% | 1,572 |
| Oct 5, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.35% | 17 |
| Oct 2, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.52% | 29 |
| Oct 1, 2026 | 29.56 | 29.68 | 29.56 | 29.68 | 29.68 | -0.99% | 824 |
| Sep 30, 2026 | 30.16 | 30.16 | 29.98 | 29.98 | 29.98 | -0.41% | 1,039 |
| Sep 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.04% | 15 |
| Sep 28, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.08% | 25 |
| Sep 25, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.84% | 118 |
| Sep 24, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.35% | 362 |
| Sep 23, 2026 | 30.28 | 30.29 | 30.28 | 30.29 | 30.29 | -1.25% | 455 |
| Sep 22, 2026 | 30.65 | 30.68 | 30.65 | 30.68 | 30.68 | 0.21% | 170 |
| Sep 21, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.64% | 18 |
| Sep 18, 2026 | 30.38 | 30.42 | 30.38 | 30.42 | 30.42 | -0.79% | 355 |
| Sep 17, 2026 | 30.66 | 30.78 | 30.66 | 30.66 | 30.66 | 1.18% | 3,277 |
| Sep 16, 2026 | 30.62 | 30.64 | 30.30 | 30.30 | 30.30 | -0.39% | 1,423 |
| Sep 15, 2026 | 30.40 | 30.42 | 30.40 | 30.42 | 30.42 | -0.21% | 508 |
| Sep 14, 2026 | 30.52 | 30.52 | 30.49 | 30.49 | 30.48 | -0.54% | 1,077 |
| Sep 11, 2026 | 30.64 | 30.65 | 30.64 | 30.65 | 30.65 | 1.13% | 569 |
| Sep 10, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.63% | 18 |
| Sep 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.90% | 48 |
| Sep 8, 2026 | 30.82 | 30.82 | 30.78 | 30.78 | 30.77 | -0.58% | 552 |
| Sep 4, 2026 | 30.98 | 30.98 | 30.95 | 30.95 | 30.95 | 0.05% | 1,115 |
| Sep 3, 2026 | 30.93 | 30.94 | 30.93 | 30.94 | 30.94 | 0.92% | 224 |
| Sep 2, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.03% | 16 |
| Sep 1, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.14% | 14 |
| Aug 31, 2026 | 30.47 | 30.47 | 30.39 | 30.39 | 30.39 | -0.29% | 783 |
| Aug 28, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.13% | 21 |
| Aug 27, 2026 | 30.51 | 30.52 | 30.50 | 30.52 | 30.51 | -0.86% | 616 |
| Aug 26, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.20% | 29 |
| Aug 25, 2026 | 30.70 | 30.84 | 30.70 | 30.84 | 30.84 | 0.77% | 2,264 |
| Aug 24, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.21% | 73 |
| Aug 21, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.87% | 35 |
| Aug 20, 2026 | 30.43 | 30.43 | 30.41 | 30.41 | 30.41 | -0.31% | 525 |
| Aug 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% | 22 |
| Aug 18, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.97% | 20 |
| Aug 17, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.60% | 78 |
| Aug 14, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.32% | 523 |
| Aug 13, 2026 | 30.96 | 30.96 | 30.93 | 30.93 | 30.93 | 0.36% | 431 |
| Aug 12, 2026 | 30.84 | 30.84 | 30.82 | 30.82 | 30.82 | -0.03% | 590 |
| Aug 11, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.59% | 25 |
| Aug 10, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.05% | 57 |
| Aug 7, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.63% | 17 |