Tweedy Browne Insider + Value ETF Trust Units (COPY)
NYSEARCA: COPY · Real-Time Price · USD
13.26
+0.11 (0.84%)
At close: Jan 8, 2026, 4:00 PM EST
13.28
+0.02 (0.15%)
After-hours: Jan 8, 2026, 8:00 PM EST
COPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 13.14 | 13.27 | 13.12 | 13.26 | 13.26 | 0.84% | 399,911 |
| Jan 7, 2026 | 13.22 | 13.22 | 13.11 | 13.15 | 13.15 | -0.53% | 505,597 |
| Jan 6, 2026 | 13.15 | 13.22 | 13.13 | 13.22 | 13.22 | 0.84% | 520,377 |
| Jan 5, 2026 | 13.05 | 13.14 | 13.02 | 13.11 | 13.11 | 0.31% | 140,847 |
| Jan 2, 2026 | 13.01 | 13.08 | 12.96 | 13.07 | 13.07 | 1.32% | 162,984 |
| Dec 31, 2025 | 12.97 | 13.02 | 12.90 | 12.90 | 12.90 | -0.56% | 83,698 |
| Dec 30, 2025 | 13.02 | 13.04 | 12.96 | 12.97 | 12.97 | -0.67% | 85,160 |
| Dec 29, 2025 | 13.08 | 13.13 | 13.02 | 13.06 | 12.94 | -0.08% | 85,851 |
| Dec 26, 2025 | 13.12 | 13.12 | 13.02 | 13.07 | 12.95 | -0.22% | 136,946 |
| Dec 24, 2025 | 13.02 | 13.13 | 13.02 | 13.10 | 12.98 | 0.53% | 67,868 |
| Dec 23, 2025 | 13.03 | 13.04 | 13.00 | 13.03 | 12.91 | - | 58,006 |
| Dec 22, 2025 | 12.99 | 13.04 | 12.99 | 13.03 | 12.91 | 0.93% | 156,342 |
| Dec 19, 2025 | 12.97 | 13.00 | 12.91 | 12.91 | 12.79 | -0.13% | 86,286 |
| Dec 18, 2025 | 12.94 | 12.99 | 12.91 | 12.93 | 12.81 | 0.29% | 126,860 |
| Dec 17, 2025 | 12.95 | 12.95 | 12.88 | 12.89 | 12.77 | -0.15% | 55,830 |
| Dec 16, 2025 | 12.94 | 13.00 | 12.90 | 12.91 | 12.79 | -0.46% | 52,666 |
| Dec 15, 2025 | 13.00 | 13.02 | 12.94 | 12.97 | 12.85 | 0.23% | 30,513 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.87 | 12.94 | 12.82 | -0.08% | 263,916 |
| Dec 11, 2025 | 12.87 | 12.97 | 12.86 | 12.95 | 12.83 | 1.01% | 104,359 |
| Dec 10, 2025 | 12.69 | 12.87 | 12.66 | 12.82 | 12.70 | 1.26% | 63,483 |
| Dec 9, 2025 | 12.63 | 12.71 | 12.63 | 12.66 | 12.54 | -0.24% | 47,915 |
| Dec 8, 2025 | 12.81 | 12.81 | 12.67 | 12.69 | 12.57 | -0.63% | 41,822 |
| Dec 5, 2025 | 12.75 | 12.82 | 12.75 | 12.77 | 12.65 | 0.47% | 50,312 |
| Dec 4, 2025 | 12.70 | 12.74 | 12.68 | 12.71 | 12.59 | 0.08% | 53,687 |
| Dec 3, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.58 | 1.17% | 74,710 |
| Dec 2, 2025 | 12.59 | 12.59 | 12.50 | 12.55 | 12.43 | 0.18% | 97,984 |
| Dec 1, 2025 | 12.58 | 12.58 | 12.52 | 12.53 | 12.41 | -0.24% | 57,020 |
| Nov 28, 2025 | 12.54 | 12.56 | 12.49 | 12.56 | 12.44 | 0.64% | 46,048 |
| Nov 26, 2025 | 12.45 | 12.50 | 12.36 | 12.48 | 12.36 | 1.05% | 84,969 |
| Nov 25, 2025 | 12.20 | 12.35 | 12.20 | 12.35 | 12.23 | 1.54% | 102,813 |
| Nov 24, 2025 | 12.05 | 12.18 | 12.05 | 12.16 | 12.05 | 0.58% | 74,563 |
| Nov 21, 2025 | 11.86 | 12.13 | 11.86 | 12.09 | 11.98 | 1.83% | 96,453 |
| Nov 20, 2025 | 12.06 | 12.13 | 11.87 | 11.88 | 11.76 | -1.61% | 85,951 |
| Nov 19, 2025 | 12.10 | 12.13 | 12.02 | 12.07 | 11.96 | 0.08% | 51,248 |
| Nov 18, 2025 | 12.03 | 12.09 | 11.98 | 12.06 | 11.95 | -0.34% | 84,727 |
| Nov 17, 2025 | 12.27 | 12.27 | 12.08 | 12.10 | 11.99 | -1.54% | 103,958 |
| Nov 14, 2025 | 12.25 | 12.32 | 12.20 | 12.29 | 12.17 | -0.41% | 86,796 |
| Nov 13, 2025 | 12.45 | 12.47 | 12.32 | 12.34 | 12.22 | -0.72% | 38,640 |
| Nov 12, 2025 | 12.38 | 12.45 | 12.38 | 12.43 | 12.31 | 0.57% | 64,605 |
| Nov 11, 2025 | 12.28 | 12.38 | 12.28 | 12.36 | 12.24 | 0.73% | 71,470 |
| Nov 10, 2025 | 12.20 | 12.28 | 12.19 | 12.27 | 12.15 | 0.97% | 72,666 |
| Nov 7, 2025 | 12.09 | 12.16 | 12.01 | 12.15 | 12.04 | 0.51% | 81,466 |
| Nov 6, 2025 | 12.19 | 12.19 | 12.09 | 12.09 | 11.98 | -0.58% | 66,474 |
| Nov 5, 2025 | 12.06 | 12.19 | 12.06 | 12.16 | 12.05 | 0.75% | 88,731 |
| Nov 4, 2025 | 12.13 | 12.13 | 12.02 | 12.07 | 11.96 | -1.55% | 133,590 |
| Nov 3, 2025 | 12.30 | 12.30 | 12.20 | 12.26 | 12.14 | -0.24% | 94,009 |
| Oct 31, 2025 | 12.32 | 12.32 | 12.23 | 12.29 | 12.17 | -0.16% | 90,465 |
| Oct 30, 2025 | 12.36 | 12.38 | 12.31 | 12.31 | 12.19 | -0.81% | 812,618 |
| Oct 29, 2025 | 12.53 | 12.54 | 12.39 | 12.41 | 12.29 | -0.80% | 88,647 |
| Oct 28, 2025 | 12.51 | 12.55 | 12.43 | 12.51 | 12.39 | 0.16% | 182,424 |