Tweedy Browne Insider + Value ETF Trust Units (COPY)
NYSEARCA: COPY · Real-Time Price · USD
10.40
+0.03 (0.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed
COPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.33 | 10.40 | 10.33 | 10.40 | 10.40 | 0.34% | 5,676 |
| Apr 24, 2025 | 10.26 | 10.37 | 10.26 | 10.37 | 10.37 | 1.62% | 31,027 |
| Apr 23, 2025 | 10.33 | 10.40 | 10.20 | 10.20 | 10.20 | 0.25% | 69,182 |
| Apr 22, 2025 | 10.12 | 10.19 | 10.12 | 10.18 | 10.18 | 1.55% | 30,586 |
| Apr 21, 2025 | 10.22 | 10.22 | 9.91 | 10.02 | 10.02 | -0.42% | 48,094 |
| Apr 17, 2025 | 10.06 | 10.12 | 9.97 | 10.06 | 10.06 | 1.33% | 42,750 |
| Apr 16, 2025 | 10.03 | 10.03 | 9.93 | 9.93 | 9.93 | -0.50% | 30,547 |
| Apr 15, 2025 | 10.03 | 10.03 | 9.96 | 9.98 | 9.98 | 0.60% | 35,492 |
| Apr 14, 2025 | 9.88 | 9.94 | 9.81 | 9.92 | 9.92 | 1.12% | 81,640 |
| Apr 11, 2025 | 9.58 | 9.81 | 9.58 | 9.81 | 9.81 | 2.52% | 41,214 |
| Apr 10, 2025 | 10.23 | 10.94 | 9.57 | 9.57 | 9.57 | -4.79% | 33,035 |
| Apr 9, 2025 | 9.16 | 10.05 | 9.09 | 10.05 | 10.05 | 9.84% | 21,353 |
| Apr 8, 2025 | 9.53 | 9.55 | 9.00 | 9.15 | 9.15 | -1.40% | 223,519 |
| Apr 7, 2025 | 9.53 | 9.53 | 8.99 | 9.28 | 9.28 | -1.69% | 20,717 |
| Apr 4, 2025 | 10.69 | 11.00 | 9.42 | 9.44 | 9.44 | -6.35% | 55,630 |
| Apr 3, 2025 | 10.22 | 10.25 | 10.07 | 10.08 | 10.08 | -3.00% | 47,719 |
| Apr 2, 2025 | 10.32 | 10.41 | 10.30 | 10.39 | 10.39 | 0.60% | 78,016 |
| Apr 1, 2025 | 10.29 | 10.40 | 10.29 | 10.33 | 10.33 | - | 54,237 |
| Mar 31, 2025 | 10.25 | 10.35 | 10.17 | 10.33 | 10.33 | -0.48% | 30,655 |
| Mar 28, 2025 | 10.48 | 10.48 | 10.36 | 10.38 | 10.38 | -1.33% | 78,952 |
| Mar 27, 2025 | 10.46 | 10.54 | 10.46 | 10.52 | 10.52 | -0.09% | 41,799 |
| Mar 26, 2025 | 10.48 | 10.61 | 10.48 | 10.53 | 10.53 | -0.57% | 41,476 |
| Mar 25, 2025 | 10.62 | 10.63 | 10.57 | 10.59 | 10.59 | 0.19% | 43,648 |
| Mar 24, 2025 | 10.66 | 10.66 | 10.52 | 10.57 | 10.57 | 0.67% | 50,747 |
| Mar 21, 2025 | 10.54 | 10.54 | 10.44 | 10.50 | 10.50 | -0.76% | 51,866 |
| Mar 20, 2025 | 11.32 | 11.32 | 10.50 | 10.58 | 10.58 | -0.62% | 87,335 |
| Mar 19, 2025 | 10.66 | 10.68 | 10.57 | 10.65 | 10.65 | 0.24% | 109,129 |
| Mar 18, 2025 | 10.59 | 10.64 | 10.59 | 10.62 | 10.62 | 0.05% | 69,889 |
| Mar 17, 2025 | 10.56 | 10.64 | 10.56 | 10.62 | 10.62 | 1.44% | 41,833 |
| Mar 14, 2025 | 10.38 | 10.46 | 10.38 | 10.46 | 10.46 | 1.82% | 32,387 |
| Mar 13, 2025 | 10.37 | 10.37 | 10.25 | 10.28 | 10.28 | -1.18% | 54,303 |
| Mar 12, 2025 | 10.40 | 10.42 | 10.35 | 10.40 | 10.40 | 0.48% | 51,614 |
| Mar 11, 2025 | 10.43 | 10.43 | 10.35 | 10.35 | 10.35 | -0.38% | 2,175 |
| Mar 10, 2025 | 10.46 | 10.46 | 10.33 | 10.39 | 10.39 | -1.86% | 31,846 |
| Mar 7, 2025 | 10.55 | 10.59 | 10.51 | 10.59 | 10.59 | 1.00% | 31,715 |
| Mar 6, 2025 | 10.51 | 10.56 | 10.48 | 10.48 | 10.48 | -0.08% | 30,350 |
| Mar 5, 2025 | 10.41 | 10.49 | 10.36 | 10.49 | 10.49 | 2.64% | 98,810 |
| Mar 4, 2025 | 10.18 | 10.35 | 10.10 | 10.22 | 10.22 | -1.45% | 47,711 |
| Mar 3, 2025 | 10.53 | 10.60 | 10.33 | 10.37 | 10.37 | -0.19% | 45,077 |
| Feb 28, 2025 | 10.39 | 10.39 | 10.31 | 10.39 | 10.39 | 0.07% | 3,425 |
| Feb 27, 2025 | 10.49 | 10.49 | 10.38 | 10.38 | 10.38 | -1.30% | 2,326 |
| Feb 26, 2025 | 10.54 | 10.59 | 10.50 | 10.52 | 10.52 | 0.19% | 16,378 |
| Feb 25, 2025 | 10.57 | 10.57 | 10.50 | 10.50 | 10.50 | 0.38% | 6,434 |
| Feb 24, 2025 | 10.49 | 10.55 | 10.46 | 10.46 | 10.46 | -0.14% | 8,585 |
| Feb 21, 2025 | 10.51 | 10.59 | 10.48 | 10.48 | 10.48 | -1.27% | 4,282 |
| Feb 20, 2025 | 10.63 | 10.63 | 10.56 | 10.61 | 10.61 | 0.71% | 65,938 |
| Feb 19, 2025 | 10.53 | 10.54 | 10.51 | 10.54 | 10.54 | -0.99% | 40,506 |
| Feb 18, 2025 | 10.90 | 10.90 | 10.57 | 10.64 | 10.64 | 1.04% | 97,001 |
| Feb 14, 2025 | 10.64 | 10.64 | 10.53 | 10.53 | 10.53 | 0.14% | 35,098 |
| Feb 13, 2025 | 10.48 | 10.52 | 10.47 | 10.52 | 10.52 | 0.75% | 61,428 |