Tweedy Browne Insider + Value ETF Trust Units (COPY)
NYSEARCA: COPY · Real-Time Price · USD
13.65
-0.03 (-0.22%)
At close: Mar 9, 2026, 4:00 PM EDT
13.65
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
COPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.50 | 13.58 | 13.38 | 13.50 | - | -1.35% | 178,035 |
| Mar 6, 2026 | 13.90 | 13.90 | 13.59 | 13.68 | 13.68 | -1.94% | 265,936 |
| Mar 5, 2026 | 14.02 | 14.02 | 13.70 | 13.95 | 13.95 | -0.71% | 221,295 |
| Mar 4, 2026 | 14.04 | 14.10 | 13.93 | 14.05 | 14.05 | -0.64% | 223,095 |
| Mar 3, 2026 | 14.05 | 14.14 | 13.68 | 14.14 | 14.14 | -0.84% | 317,017 |
| Mar 2, 2026 | 14.26 | 14.28 | 14.14 | 14.26 | 14.26 | -0.83% | 200,677 |
| Feb 27, 2026 | 14.42 | 14.42 | 14.28 | 14.38 | 14.38 | -0.42% | 149,617 |
| Feb 26, 2026 | 14.40 | 14.46 | 14.30 | 14.44 | 14.44 | 0.56% | 298,485 |
| Feb 25, 2026 | 14.29 | 14.36 | 14.23 | 14.36 | 14.36 | 0.56% | 90,144 |
| Feb 24, 2026 | 14.25 | 14.31 | 14.20 | 14.28 | 14.28 | 0.21% | 91,159 |
| Feb 23, 2026 | 14.47 | 14.50 | 14.18 | 14.25 | 14.25 | -1.38% | 270,507 |
| Feb 20, 2026 | 14.31 | 14.49 | 14.28 | 14.45 | 14.45 | 1.05% | 329,829 |
| Feb 19, 2026 | 14.29 | 14.33 | 14.22 | 14.30 | 14.30 | -0.28% | 165,263 |
| Feb 18, 2026 | 14.23 | 14.40 | 14.20 | 14.34 | 14.34 | 1.06% | 232,199 |
| Feb 17, 2026 | 14.24 | 14.24 | 14.07 | 14.19 | 14.19 | -0.14% | 218,751 |
| Feb 13, 2026 | 14.05 | 14.24 | 14.03 | 14.21 | 14.21 | 0.35% | 133,185 |
| Feb 12, 2026 | 14.50 | 14.50 | 14.09 | 14.16 | 14.16 | -1.26% | 357,679 |
| Feb 11, 2026 | 14.30 | 14.34 | 14.18 | 14.34 | 14.34 | 1.13% | 270,661 |
| Feb 10, 2026 | 14.20 | 14.21 | 14.12 | 14.18 | 14.18 | 0.21% | 261,158 |
| Feb 9, 2026 | 14.10 | 14.18 | 14.05 | 14.15 | 14.15 | 0.07% | 727,663 |
| Feb 6, 2026 | 13.85 | 14.14 | 13.85 | 14.14 | 14.14 | 2.32% | 202,148 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.77 | 13.82 | 13.82 | -1.36% | 238,739 |
| Feb 4, 2026 | 13.90 | 14.14 | 13.90 | 14.01 | 14.01 | 1.30% | 361,922 |
| Feb 3, 2026 | 13.71 | 13.86 | 13.70 | 13.83 | 13.83 | 0.66% | 203,612 |
| Feb 2, 2026 | 13.65 | 13.76 | 13.61 | 13.74 | 13.74 | 0.81% | 217,220 |
| Jan 30, 2026 | 13.93 | 13.93 | 13.55 | 13.63 | 13.63 | -1.37% | 140,639 |
| Jan 29, 2026 | 13.98 | 14.00 | 13.67 | 13.82 | 13.82 | 0.22% | 375,728 |
| Jan 28, 2026 | 13.89 | 13.89 | 13.69 | 13.79 | 13.79 | -1.01% | 574,614 |
| Jan 27, 2026 | 13.85 | 13.93 | 13.74 | 13.93 | 13.93 | 1.46% | 278,402 |
| Jan 26, 2026 | 13.70 | 13.77 | 13.69 | 13.73 | 13.73 | 0.37% | 554,618 |
| Jan 23, 2026 | 13.75 | 13.75 | 13.62 | 13.68 | 13.68 | -0.22% | 414,961 |
| Jan 22, 2026 | 13.73 | 13.75 | 13.66 | 13.71 | 13.71 | 0.73% | 411,499 |
| Jan 21, 2026 | 13.46 | 13.62 | 13.41 | 13.61 | 13.61 | 2.25% | 218,021 |
| Jan 20, 2026 | 13.35 | 13.43 | 13.29 | 13.31 | 13.31 | -1.04% | 260,206 |
| Jan 16, 2026 | 13.51 | 13.51 | 13.40 | 13.45 | 13.45 | -0.07% | 303,147 |
| Jan 15, 2026 | 13.47 | 13.51 | 13.40 | 13.46 | 13.46 | 0.07% | 886,220 |
| Jan 14, 2026 | 13.32 | 13.47 | 13.32 | 13.45 | 13.45 | 0.98% | 372,137 |
| Jan 13, 2026 | 13.33 | 13.38 | 13.32 | 13.32 | 13.32 | -0.22% | 342,458 |
| Jan 12, 2026 | 13.30 | 13.35 | 13.28 | 13.35 | 13.35 | 0.38% | 350,423 |
| Jan 9, 2026 | 13.30 | 13.31 | 13.21 | 13.30 | 13.30 | 0.30% | 475,139 |
| 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 |