AAM Todd International Intrinsic Value ETF (TIIV)

NYSEARCA: TIIV · Real-Time Price · USD

28.78

-0.15 (-0.51%)

At close: Apr 28, 2026, 4:00 PM EDT

28.78

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

TIIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	28.90	28.93	28.90	28.93	28.93	0.06%	501
Apr 24, 2026	28.94	28.94	28.91	28.91	28.91	0.57%	440
Apr 23, 2026	28.83	28.83	28.64	28.75	28.75	-0.76%	1,607
Apr 22, 2026	28.97	28.97	28.97	28.97	28.97	0.01%	46
Apr 21, 2026	29.28	29.28	28.97	28.97	28.96	-1.61%	127
Apr 20, 2026	29.45	29.45	29.42	29.44	29.44	-0.44%	3,939
Apr 17, 2026	29.58	29.69	29.56	29.57	29.57	1.07%	3,483
Apr 16, 2026	29.20	29.26	29.20	29.26	29.26	-0.24%	502
Apr 15, 2026	29.26	29.42	29.26	29.33	29.33	-0.18%	4,528
Apr 14, 2026	29.38	29.38	29.38	29.38	29.38	0.40%	34
Apr 13, 2026	28.98	29.26	28.98	29.26	29.26	0.57%	764
Apr 10, 2026	29.02	29.17	29.02	29.10	29.10	0.08%	1,537
Apr 9, 2026	29.08	29.08	29.07	29.07	29.07	0.08%	109
Apr 8, 2026	29.10	29.10	29.04	29.05	29.05	4.03%	2,591
Apr 7, 2026	27.93	27.93	27.93	27.93	27.93	-0.57%	232
Apr 6, 2026	28.02	28.11	28.00	28.09	28.09	0.25%	7,218
Apr 2, 2026	27.80	28.02	27.80	28.02	28.02	-0.50%	3,199
Apr 1, 2026	28.29	28.29	28.15	28.16	28.16	0.98%	2,719
Mar 31, 2026	27.88	27.88	27.88	27.88	27.88	3.01%	-
Mar 30, 2026	27.27	27.27	27.07	27.07	27.07	-0.84%	538
Mar 27, 2026	27.22	27.30	27.18	27.30	27.30	0.01%	2,222
Mar 26, 2026	27.50	27.50	27.30	27.30	27.30	-1.84%	136
Mar 25, 2026	27.81	27.81	27.81	27.81	27.81	1.50%	18
Mar 24, 2026	27.20	27.40	27.17	27.40	27.40	-0.73%	3,300
Mar 23, 2026	27.57	27.61	27.57	27.60	27.60	1.69%	4,300
Mar 20, 2026	27.14	27.14	27.14	27.14	27.14	-1.55%	2,183
Mar 19, 2026	27.57	27.57	27.57	27.57	27.57	-1.14%	159
Mar 18, 2026	27.95	27.95	27.89	27.89	27.88	-0.89%	551
Mar 17, 2026	28.14	28.14	28.14	28.14	28.13	0.92%	2
Mar 16, 2026	27.89	27.93	27.88	27.88	27.88	1.80%	1,029
Mar 13, 2026	27.49	27.49	27.39	27.39	27.39	-0.57%	1,233
Mar 12, 2026	27.54	27.54	27.54	27.54	27.54	-2.05%	22
Mar 11, 2026	28.13	28.13	28.12	28.12	28.12	-0.20%	103
Mar 10, 2026	28.18	28.18	28.18	28.18	28.18	0.59%	129
Mar 9, 2026	27.51	28.01	27.51	28.01	28.01	0.81%	175
Mar 6, 2026	27.79	27.79	27.79	27.79	27.79	-0.68%	47
Mar 5, 2026	28.02	28.02	27.98	27.98	27.98	-2.38%	2,457
Mar 4, 2026	28.60	28.66	28.60	28.66	28.66	0.80%	9,554
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%	-
Dec 17, 2025	27.13	27.21	27.07	27.11	26.50	-0.73%	3,371
Dec 16, 2025	27.45	27.45	27.31	27.31	26.69	-0.52%	2,345
Dec 15, 2025	27.45	27.45	27.45	27.45	26.83	0.44%	-
Dec 12, 2025	27.33	27.33	27.33	27.33	26.71	-0.45%	10
Dec 11, 2025	27.45	27.46	27.45	27.46	26.83	0.64%	1,141
Dec 10, 2025	27.28	27.28	27.28	27.28	26.66	0.93%	1
Dec 9, 2025	27.14	27.14	27.03	27.03	26.42	0.14%	2,135
Dec 8, 2025	26.99	26.99	26.94	26.99	26.38	-0.26%	1,775
Dec 5, 2025	27.06	27.06	27.06	27.06	26.45	-0.25%	-
Dec 4, 2025	27.13	27.13	27.13	27.13	26.51	0.37%	11
Dec 3, 2025	27.03	27.03	27.03	27.03	26.42	0.36%	-
Dec 2, 2025	26.93	26.93	26.93	26.93	26.32	0.58%	97