TIH
The Investment House ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,147
TIH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.76 | 24.76 | 24.70 | 24.75 | +0.957% | 1,148 | 0.000% |
| 2026-10-01 | 24.52 | 24.52 | 24.38 | 24.51 | -0.197% | 7,440 | +0.957% |
| 2026-09-30 | 24.69 | 24.70 | 24.56 | 24.56 | -0.079% | 314 | +0.758% |
| 2026-09-29 | 24.59 | 24.59 | 24.53 | 24.58 | +0.178% | 388 | +0.678% |
| 2026-09-28 | 24.65 | 24.68 | 24.48 | 24.54 | -1.553% | 59,776 | +0.857% |
| 2026-09-25 | 24.85 | 24.97 | 24.83 | 24.92 | +0.360% | 76,368 | -0.710% |
| 2026-09-24 | 24.78 | 24.85 | 24.76 | 24.83 | +0.277% | 2,886 | -0.352% |
| 2026-09-23 | 24.97 | 24.97 | 24.77 | 24.77 | -1.521% | 2,072 | -0.076% |
| 2026-09-22 | 25.22 | 25.22 | 25.15 | 25.15 | -0.199% | 227 | -1.597% |
| 2026-09-21 | 25.13 | 25.26 | 25.13 | 25.20 | +2.077% | 3,161 | -1.793% |
| 2026-09-18 | 24.78 | 24.81 | 24.66 | 24.68 | -0.494% | 12,535 | +0.248% |
| 2026-09-17 | 24.80 | 24.82 | 24.77 | 24.81 | +1.184% | 8,072 | -0.248% |
| 2026-09-16 | 24.72 | 24.74 | 24.52 | 24.52 | -0.323% | 28,294 | +0.934% |
| 2026-09-15 | 24.72 | 24.72 | 24.58 | 24.60 | -1.058% | 7,961 | +0.608% |
| 2026-09-14 | 24.80 | 24.95 | 24.80 | 24.86 | +0.231% | 799 | -0.457% |
| 2026-09-11 | 24.80 | 24.80 | 24.80 | 24.80 | +1.239% | 522 | -0.227% |
| 2026-09-10 | 24.57 | 24.57 | 24.50 | 24.50 | -0.626% | 45,809 | +1.009% |
| 2026-09-09 | 24.65 | 24.65 | 24.65 | 24.65 | -0.758% | 21 | +0.376% |
| 2026-09-08 | 24.88 | 24.89 | 24.84 | 24.84 | -1.334% | 1,533 | -0.384% |
| 2026-09-04 | 25.19 | 25.23 | 25.08 | 25.18 | -0.402% | 13,096 | -1.713% |
| 2026-09-03 | 25.21 | 25.29 | 25.13 | 25.28 | +1.197% | 4,668 | -2.108% |
| 2026-09-02 | 24.85 | 24.98 | 24.85 | 24.98 | +1.052% | 7,732 | -0.937% |
| 2026-09-01 | 24.90 | 24.90 | 24.68 | 24.72 | -1.116% | 5,127 | +0.106% |
| 2026-08-31 | 24.98 | 25.01 | 24.95 | 25.00 | -0.600% | 7,687 | -1.011% |
| 2026-08-28 | 25.18 | 25.32 | 25.15 | 25.15 | -0.061% | 16,744 | -1.605% |
| 2026-08-27 | 25.16 | 25.21 | 25.16 | 25.16 | +0.306% | 30,425 | -1.665% |
| 2026-08-26 | 25.09 | 25.09 | 25.09 | 25.09 | -0.182% | 59 | -1.364% |
| 2026-08-25 | 25.13 | 25.13 | 25.13 | 25.13 | +0.470% | 9 | -1.543% |
| 2026-08-24 | 25.02 | 25.02 | 25.00 | 25.02 | +0.209% | 19,641 | -1.080% |
| 2026-08-21 | 24.92 | 24.96 | 24.92 | 24.96 | +0.629% | 512 | -0.873% |
| 2026-08-20 | 24.94 | 24.94 | 24.81 | 24.81 | -1.134% | 29,878 | -0.250% |
| 2026-08-19 | 25.11 | 25.11 | 25.09 | 25.09 | +0.712% | 1,022 | -1.381% |
| 2026-08-18 | 24.96 | 24.97 | 24.92 | 24.92 | -0.343% | 1,290 | -0.679% |
| 2026-08-17 | 25.34 | 25.34 | 25.00 | 25.00 | -1.130% | 455 | -1.020% |
| 2026-08-14 | 25.33 | 25.33 | 25.25 | 25.29 | -0.003% | 2,616 | -2.138% |
| 2026-08-13 | 25.13 | 25.29 | 25.13 | 25.29 | +0.758% | 2,034 | -2.141% |
| 2026-08-12 | 24.98 | 25.10 | 24.98 | 25.10 | +0.621% | 8,014 | -1.400% |
| 2026-08-11 | 25.06 | 25.06 | 24.94 | 24.94 | -0.610% | 5,747 | -0.788% |
| 2026-08-10 | 25.13 | 25.13 | 25.08 | 25.10 | +0.136% | 4,672 | -1.393% |
| 2026-08-07 | 24.99 | 25.06 | 24.99 | 25.06 | +0.836% | 19,633 | -1.258% |
| 2026-08-06 | 24.99 | 24.99 | 24.85 | 24.85 | 0.000% | 7,115 | -0.433% |