Tweedy Browne Insider + Value ETF Trust Units (COPY)
NYSEARCA: COPY · Real-Time Price · USD
12.36
+0.29 (2.40%)
Aug 22, 2025, 4:00 PM - Market closed
COPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.10 | 12.37 | 12.10 | 12.36 | 12.36 | 2.40% | 340,999 |
| Aug 21, 2025 | 12.06 | 12.09 | 12.01 | 12.07 | 12.07 | -0.17% | 201,197 |
| Aug 20, 2025 | 12.10 | 12.10 | 12.04 | 12.09 | 12.09 | 0.17% | 73,154 |
| Aug 19, 2025 | 12.10 | 12.14 | 12.03 | 12.07 | 12.07 | 0.33% | 71,804 |
| Aug 18, 2025 | 12.07 | 12.07 | 12.00 | 12.03 | 12.03 | -0.41% | 120,428 |
| Aug 15, 2025 | 12.13 | 12.13 | 12.07 | 12.08 | 12.08 | - | 300,163 |
| Aug 14, 2025 | 12.05 | 12.09 | 11.99 | 12.08 | 12.08 | -0.17% | 298,514 |
| Aug 13, 2025 | 12.03 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 182,158 |
| Aug 12, 2025 | 11.82 | 12.00 | 11.82 | 12.00 | 12.00 | 1.44% | 128,735 |
| Aug 11, 2025 | 11.88 | 11.88 | 11.79 | 11.83 | 11.83 | -0.42% | 293,862 |
| Aug 8, 2025 | 11.89 | 11.90 | 11.83 | 11.88 | 11.88 | 0.68% | 185,854 |
| Aug 7, 2025 | 11.88 | 11.88 | 11.76 | 11.80 | 11.80 | 0.25% | 204,448 |
| Aug 6, 2025 | 11.80 | 11.80 | 11.76 | 11.77 | 11.77 | 0.26% | 223,522 |
| Aug 5, 2025 | 11.74 | 11.75 | 11.66 | 11.74 | 11.74 | 0.69% | 265,802 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.62 | 11.66 | 11.66 | 0.87% | 259,850 |
| Aug 1, 2025 | 11.66 | 11.66 | 11.48 | 11.56 | 11.56 | -0.69% | 160,468 |
| Jul 31, 2025 | 11.78 | 11.78 | 11.63 | 11.64 | 11.64 | -1.19% | 131,053 |
| Jul 30, 2025 | 11.87 | 11.91 | 11.74 | 11.78 | 11.78 | -1.01% | 196,358 |
| Jul 29, 2025 | 11.93 | 11.93 | 11.88 | 11.90 | 11.90 | -0.42% | 127,624 |
| Jul 28, 2025 | 12.08 | 12.08 | 11.93 | 11.95 | 11.95 | -1.24% | 262,164 |
| Jul 25, 2025 | 12.10 | 12.10 | 12.01 | 12.10 | 12.10 | 0.08% | 127,686 |
| Jul 24, 2025 | 12.20 | 12.20 | 12.08 | 12.09 | 12.09 | -1.14% | 199,045 |
| Jul 23, 2025 | 12.04 | 12.23 | 12.04 | 12.23 | 12.23 | 1.83% | 257,318 |
| Jul 22, 2025 | 11.91 | 12.02 | 11.91 | 12.01 | 12.01 | 0.92% | 216,984 |
| Jul 21, 2025 | 11.88 | 11.96 | 11.88 | 11.90 | 11.90 | 0.51% | 261,815 |
| Jul 18, 2025 | 11.91 | 11.93 | 11.83 | 11.84 | 11.84 | -0.13% | 252,480 |
| Jul 17, 2025 | 11.82 | 11.87 | 11.78 | 11.86 | 11.86 | 0.30% | 375,010 |
| Jul 16, 2025 | 11.85 | 11.85 | 11.71 | 11.82 | 11.82 | 0.25% | 736,476 |
| Jul 15, 2025 | 12.01 | 12.01 | 11.78 | 11.79 | 11.79 | -1.42% | 615,543 |
| Jul 14, 2025 | 11.92 | 11.97 | 11.90 | 11.96 | 11.96 | - | 66,364 |
| Jul 11, 2025 | 12.00 | 12.00 | 11.92 | 11.96 | 11.96 | -0.75% | 79,599 |
| Jul 10, 2025 | 11.97 | 12.07 | 11.97 | 12.05 | 12.05 | 0.42% | 94,110 |
| Jul 9, 2025 | 12.00 | 12.01 | 11.94 | 12.00 | 12.00 | 0.42% | 104,136 |
| Jul 8, 2025 | 11.90 | 11.96 | 11.85 | 11.95 | 11.95 | 1.27% | 143,307 |
| Jul 7, 2025 | 11.88 | 11.88 | 11.76 | 11.80 | 11.80 | -1.17% | 130,062 |
| Jul 3, 2025 | 11.98 | 11.98 | 11.92 | 11.94 | 11.94 | 0.17% | 95,072 |
| Jul 2, 2025 | 11.85 | 11.92 | 11.78 | 11.92 | 11.92 | 0.76% | 123,914 |
| Jul 1, 2025 | 11.74 | 11.84 | 11.72 | 11.83 | 11.83 | 0.94% | 88,676 |
| Jun 30, 2025 | 11.75 | 11.75 | 11.66 | 11.72 | 11.72 | 0.09% | 146,741 |
| Jun 27, 2025 | 11.72 | 11.74 | 11.63 | 11.71 | 11.71 | 0.69% | 146,994 |
| Jun 26, 2025 | 11.57 | 11.63 | 11.54 | 11.63 | 11.63 | 1.31% | 120,664 |
| Jun 25, 2025 | 11.51 | 11.52 | 11.43 | 11.48 | 11.48 | -0.35% | 128,075 |
| Jun 24, 2025 | 11.52 | 11.54 | 11.48 | 11.52 | 11.52 | 1.14% | 169,758 |
| Jun 23, 2025 | 11.39 | 11.58 | 11.27 | 11.39 | 11.39 | 0.26% | 123,815 |
| Jun 20, 2025 | 11.52 | 11.52 | 11.35 | 11.36 | 11.36 | -0.44% | 523,582 |
| Jun 18, 2025 | 11.46 | 11.48 | 11.39 | 11.41 | 11.41 | 0.04% | 684,128 |
| Jun 17, 2025 | 11.88 | 11.88 | 11.40 | 11.41 | 11.41 | -0.65% | 641,405 |
| Jun 16, 2025 | 11.58 | 11.59 | 11.48 | 11.48 | 11.48 | 0.70% | 52,473 |
| Jun 13, 2025 | 11.57 | 11.57 | 11.40 | 11.40 | 11.40 | -1.55% | 38,095 |
| Jun 12, 2025 | 11.53 | 11.60 | 11.53 | 11.58 | 11.58 | 0.52% | 43,290 |