Skip to main content
AAM Todd International Intrinsic Value ETF (TIIV)
NYSEARCA: TIIV · Real-Time Price · USD
27.79
-0.19 (-0.70%)
Mar 6, 2026, 4:00 PM EST - Market closed

TIIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.7927.7927.7927.7927.79-0.68%47
Mar 5, 202628.0228.0227.9827.9827.98-2.38%2,457
Mar 4, 202628.6028.6628.6028.6628.660.80%9,554
Mar 3, 202628.6328.6328.4328.4328.43-3.08%416
Mar 2, 202629.3329.3329.3329.3329.33-1.20%17
Feb 27, 202629.6829.7629.6829.6929.69-0.65%915
Feb 26, 202629.7829.8829.7629.8829.88-0.30%2,230
Feb 25, 202629.9529.9729.9529.9729.970.77%32,797
Feb 24, 202629.7429.7429.6629.7429.740.39%7,941
Feb 23, 202629.6329.6329.6329.6329.63-0.43%41
Feb 20, 202629.4229.7729.4229.7629.760.55%9,290
Feb 19, 202629.5429.5929.5029.5929.59-0.21%1,411
Feb 18, 202629.6229.6629.6029.6629.660.42%3,424
Feb 17, 202629.3929.5629.3929.5329.53-0.02%1,826
Feb 13, 202629.5929.6129.5229.5429.54-0.17%6,080
Feb 12, 202629.5529.5929.5029.5929.59-1.22%853
Feb 11, 202629.9129.9529.9129.9529.950.64%1,707
Feb 10, 202629.7129.7829.7029.7629.760.32%8,223
Feb 9, 202629.6729.6729.6729.6729.671.07%162
Feb 6, 202629.3529.3529.3529.3529.352.86%6
Feb 5, 202628.5928.7428.5428.5428.54-1.34%4,041
Feb 4, 202628.9328.9628.9228.9328.93-0.10%3,937
Feb 3, 202628.9628.9628.9528.9528.95-0.02%227
Feb 2, 202628.6028.9628.6028.9628.960.99%838
Jan 30, 202628.6928.6928.6728.6828.67-0.58%4,765
Jan 29, 202628.7528.8428.7528.8428.840.67%5,300
Jan 28, 202628.6028.6528.6028.6528.65-0.38%104
Jan 27, 202628.6028.7628.6028.7628.761.68%456
Jan 26, 202628.2928.2928.2928.2928.290.32%118
Jan 23, 202628.0828.2028.0828.2028.200.33%180
Jan 22, 202628.0828.2428.0828.1028.100.74%4,211
Jan 21, 202627.7827.9027.7827.9027.901.33%420
Jan 20, 202627.5927.6927.5227.5327.53-1.46%25,275
Jan 16, 202627.9327.9427.8827.9427.94-0.13%634
Jan 15, 202628.0728.0727.9427.9827.980.19%9,738
Jan 14, 202627.8827.9227.8827.9227.920.46%1,622
Jan 13, 202627.8427.8427.7927.8027.80-0.55%3,770
Jan 12, 202627.9527.9527.9527.9527.951.01%-
Jan 9, 202627.6727.6727.6727.6727.670.29%-
Jan 8, 202627.5727.5927.5727.5927.590.52%2,673
Jan 7, 202627.5227.5227.4527.4527.45-0.71%559
Jan 6, 202627.6527.6527.6527.6527.650.22%1
Jan 5, 202627.3527.5927.3527.5927.590.95%2,805
Jan 2, 202627.3327.3327.3327.3327.331.36%35
Dec 31, 202526.9626.9626.9626.9626.96-2.85%65
Dec 30, 202527.7527.7527.7527.7527.120.19%74
Dec 29, 202527.7027.7027.7027.7027.07-0.32%108
Dec 26, 202527.7927.7927.7927.7927.160.06%67
Dec 24, 202527.7727.7727.7727.7727.140.16%108
Dec 23, 202527.7327.7327.7327.7327.100.62%-
Dec 22, 202527.5627.5627.5627.5626.930.37%-
Dec 19, 202527.5627.5727.4527.4526.830.48%819
Dec 18, 202527.3227.3227.3227.3226.700.78%-
Dec 17, 202527.1327.2127.0727.1126.50-0.73%3,371
Dec 16, 202527.4527.4527.3127.3126.69-0.52%2,345
Dec 15, 202527.4527.4527.4527.4526.830.44%-
Dec 12, 202527.3327.3327.3327.3326.71-0.45%10
Dec 11, 202527.4527.4627.4527.4626.830.64%1,141
Dec 10, 202527.2827.2827.2827.2826.660.93%1
Dec 9, 202527.1427.1427.0327.0326.420.14%2,135
Dec 8, 202526.9926.9926.9426.9926.38-0.26%1,775
Dec 5, 202527.0627.0627.0627.0626.45-0.25%-
Dec 4, 202527.1327.1327.1327.1326.510.37%11
Dec 3, 202527.0327.0327.0327.0326.420.36%-
Dec 2, 202526.9326.9326.9326.9326.320.58%97
Dec 1, 202526.7826.7826.7826.7826.17-0.19%100
Nov 28, 202526.8326.8326.8326.8326.220.23%-
Nov 26, 202526.7826.7826.7726.7726.161.18%122
Nov 25, 202526.4426.4526.4426.4525.851.25%100
Nov 24, 202526.1326.1326.1326.1325.540.50%1
Nov 21, 202526.0726.0726.0026.0025.411.46%101
Nov 20, 202525.6225.6225.6225.6225.04-1.55%1
Nov 19, 202526.0026.0326.0026.0325.44-0.45%1,700
Nov 18, 202526.1226.1726.0326.1525.55-0.65%2,217
Nov 17, 202526.6026.6026.3226.3225.72-1.45%200
Nov 14, 202526.6826.8326.6826.7026.10-0.38%1,851
Nov 13, 202526.8126.8126.8026.8026.20-0.67%105
Nov 12, 202526.9826.9826.9826.9826.370.55%-
Nov 11, 202526.8426.8426.8426.8426.230.65%-
Nov 10, 202526.6626.6626.6626.6626.061.30%1
Nov 7, 202526.3226.3226.3226.3225.72-0.03%-
Nov 6, 202526.3626.3626.3326.3325.730.08%150
Nov 5, 202526.3126.3126.3126.3125.711.39%30
Nov 4, 202525.9525.9525.9525.9525.36-0.98%-
Nov 3, 202526.2326.3426.2126.2125.61-1,300
Oct 31, 202526.1726.2026.1726.2025.61-0.42%794
Oct 30, 202526.3226.3226.3226.3225.72-0.72%32
Oct 29, 202526.5126.5126.5126.5125.90-0.04%-
Oct 28, 202526.5226.5226.5226.5225.910.04%2
Oct 27, 202526.5126.5126.5126.5125.900.95%1
Oct 24, 202526.2626.2626.2626.2625.660.35%1
Oct 23, 202526.1726.1726.1726.1725.570.60%-
Oct 22, 202526.0126.0126.0126.0125.420.11%-
Oct 21, 202525.9825.9825.9825.9825.39-0.71%2
Oct 20, 202526.1726.1726.1726.1725.570.64%-
Oct 17, 202525.9426.0025.9426.0025.41-0.21%301
Oct 16, 202526.1126.1126.0526.0625.460.13%221
Oct 15, 202526.1326.1326.0226.0225.430.17%105
Oct 14, 202525.9825.9825.9825.9825.390.23%-
Oct 13, 202525.9225.9225.9225.9225.331.36%196