MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TIIV — AAM Todd International Intrinsic Value ETF
NYSE ArcaAAM Todd International Intrinsic Value ETF
$29.83
-0.53(-1.76%)
- O
- 29.83
- H
- 29.83
- L
- 29.83
- V
- 18.02
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.83
Period Return+19.23%
Period High$31.03
Period Low$23.97
Avg Daily Volume1.7K
Total Trading Days303
TIIV — Historical OHLCV Price & Volume Table
Jul 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.83 | $29.83 | $29.83 | $29.83 | $-0.53 | -1.76% | 18 | $29.86 | $29.83 $29.83 |
| Oct 6, 2026 | $30.35 | $30.37 | $30.35 | $30.37 | +$0.13 | +0.42% | 1,572 | $30.35 | $30.35 $30.37 |
| Oct 5, 2026 | $30.24 | $30.24 | $30.24 | $30.24 | +$0.40 | +1.35% | 17 | $30.10 | $30.24 $30.24 |
| Oct 2, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | +$0.16 | +0.52% | 30 | $29.74 | $29.84 $29.84 |
| Oct 1, 2026 | $29.56 | $29.68 | $29.56 | $29.68 | $-0.30 | -0.99% | 825 | $29.57 | $29.56 $29.68 |
| Sep 30, 2026 | $30.16 | $30.16 | $29.98 | $29.98 | $-0.12 | -0.41% | 1,040 | $30.16 | $29.98 $30.16 |
| Sep 29, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $-0.32 | -1.04% | 15 | $30.12 | $30.10 $30.10 |
| Sep 28, 2026 | $30.42 | $30.42 | $30.42 | $30.42 | $-0.02 | -0.08% | 26 | $30.38 | $30.42 $30.42 |
| Sep 25, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | +$0.25 | +0.84% | 120 | $30.37 | $30.44 $30.44 |
| Sep 24, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | $-0.11 | -0.35% | 363 | $30.19 | $30.19 $30.19 |
| Sep 23, 2026 | $30.28 | $30.29 | $30.28 | $30.29 | $-0.38 | -1.25% | 457 | $30.28 | $30.28 $30.29 |
| Sep 22, 2026 | $30.65 | $30.68 | $30.65 | $30.68 | +$0.06 | +0.21% | 172 | $30.64 | $30.65 $30.68 |
| Sep 21, 2026 | $30.61 | $30.61 | $30.61 | $30.61 | +$0.19 | +0.64% | 19 | $30.59 | $30.61 $30.61 |
| Sep 18, 2026 | $30.38 | $30.42 | $30.38 | $30.42 | $-0.24 | -0.79% | 357 | $30.38 | $30.38 $30.42 |
| Sep 17, 2026 | $30.66 | $30.78 | $30.66 | $30.66 | +$0.36 | +1.18% | 3,278 | $30.70 | $30.66 $30.78 |
| Sep 16, 2026 | $30.62 | $30.64 | $30.30 | $30.30 | $-0.12 | -0.39% | 1,425 | $30.59 | $30.30 $30.64 |
| Sep 15, 2026 | $30.40 | $30.42 | $30.40 | $30.42 | $-0.06 | -0.21% | 509 | $30.40 | $30.40 $30.42 |
| Sep 14, 2026 | $30.52 | $30.52 | $30.48 | $30.48 | $-0.16 | -0.54% | 1,078 | $30.52 | $30.48 $30.52 |
| Sep 11, 2026 | $30.64 | $30.65 | $30.64 | $30.65 | +$0.34 | +1.13% | 570 | $30.64 | $30.64 $30.65 |
| Sep 10, 2026 | $30.31 | $30.31 | $30.31 | $30.31 | $-0.19 | -0.63% | 19 | $30.35 | $30.31 $30.31 |
| Sep 9, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | $-0.28 | -0.90% | 49 | $30.55 | $30.50 $30.50 |
| Sep 8, 2026 | $30.82 | $30.82 | $30.77 | $30.77 | $-0.18 | -0.58% | 553 | $30.83 | $30.77 $30.82 |
| Sep 4, 2026 | $30.98 | $30.98 | $30.95 | $30.95 | +$0.02 | +0.05% | 1,117 | $30.98 | $30.95 $30.98 |
| Sep 3, 2026 | $30.93 | $30.94 | $30.93 | $30.94 | +$0.28 | +0.92% | 225 | $30.92 | $30.93 $30.94 |
| Sep 2, 2026 | $30.65 | $30.65 | $30.65 | $30.65 | +$0.31 | +1.03% | 17 | $30.59 | $30.65 $30.65 |
| Sep 1, 2026 | $30.34 | $30.34 | $30.34 | $30.34 | $-0.04 | -0.14% | 15 | $30.41 | $30.34 $30.34 |
| Aug 31, 2026 | $30.47 | $30.47 | $30.39 | $30.39 | $-0.09 | -0.29% | 784 | $30.47 | $30.39 $30.47 |
| Aug 28, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | $-0.04 | -0.13% | 22 | $30.53 | $30.47 $30.47 |
| Aug 27, 2026 | $30.51 | $30.51 | $30.50 | $30.51 | $-0.26 | -0.86% | 617 | $30.51 | $30.50 $30.51 |
| Aug 26, 2026 | $30.78 | $30.78 | $30.78 | $30.78 | $-0.06 | -0.20% | 30 | $30.84 | $30.78 $30.78 |