Tweedy, Browne International Insider + Value ETF (ICPY)
NYSEARCA: ICPY · Real-Time Price · USD
11.49
+0.01 (0.09%)
At close: Apr 1, 2026, 4:00 PM EDT
11.49
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
ICPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.42 | 11.52 | 11.42 | 11.50 | - | 0.17% | 4,392 |
| Mar 31, 2026 | 11.31 | 11.48 | 11.27 | 11.48 | 11.48 | 2.50% | 32,862 |
| Mar 30, 2026 | 11.22 | 11.27 | 11.17 | 11.20 | 11.20 | 0.54% | 114,972 |
| Mar 27, 2026 | 11.23 | 11.23 | 11.11 | 11.14 | 11.14 | -0.63% | 108,518 |
| Mar 26, 2026 | 11.33 | 11.34 | 11.21 | 11.21 | 11.21 | -1.40% | 90,640 |
| Mar 25, 2026 | 11.45 | 11.45 | 11.33 | 11.37 | 11.37 | 1.52% | 93,353 |
| Mar 24, 2026 | 11.16 | 11.28 | 11.16 | 11.20 | 11.20 | -0.71% | 92,713 |
| Mar 23, 2026 | 11.19 | 11.34 | 11.18 | 11.28 | 11.28 | 2.45% | 129,018 |
| Mar 20, 2026 | 11.23 | 11.23 | 11.00 | 11.01 | 11.01 | -1.87% | 95,315 |
| Mar 19, 2026 | 11.26 | 11.26 | 11.12 | 11.22 | 11.22 | -0.48% | 110,980 |
| Mar 18, 2026 | 11.36 | 11.36 | 11.27 | 11.27 | 11.27 | -0.93% | 90,069 |
| Mar 17, 2026 | 11.40 | 11.44 | 11.38 | 11.38 | 11.38 | 0.22% | 98,738 |
| Mar 16, 2026 | 11.31 | 11.38 | 11.29 | 11.36 | 11.36 | 0.66% | 91,361 |
| Mar 13, 2026 | 11.27 | 11.38 | 11.23 | 11.28 | 11.28 | -0.62% | 96,128 |
| Mar 12, 2026 | 11.32 | 11.39 | 11.22 | 11.35 | 11.35 | -1.05% | 95,580 |
| Mar 11, 2026 | 11.42 | 11.47 | 11.41 | 11.47 | 11.47 | 0.22% | 92,772 |
| Mar 10, 2026 | 11.47 | 11.55 | 11.43 | 11.45 | 11.45 | -0.04% | 98,683 |
| Mar 9, 2026 | 11.25 | 11.45 | 11.16 | 11.45 | 11.45 | 0.26% | 113,487 |
| Mar 6, 2026 | 11.31 | 11.44 | 11.31 | 11.42 | 11.42 | 0.09% | 102,053 |
| Mar 5, 2026 | 11.57 | 12.62 | 11.35 | 11.41 | 11.41 | -2.35% | 134,934 |
| Mar 4, 2026 | 11.60 | 11.70 | 11.60 | 11.69 | 11.69 | 1.34% | 88,029 |
| Mar 3, 2026 | 11.80 | 11.80 | 11.40 | 11.53 | 11.53 | -2.78% | 117,043 |
| Mar 2, 2026 | 11.82 | 11.96 | 11.81 | 11.86 | 11.86 | -1.25% | 96,295 |
| Feb 27, 2026 | 12.12 | 12.12 | 11.98 | 12.01 | 12.01 | -0.58% | 110,960 |
| Feb 26, 2026 | 12.11 | 12.11 | 11.96 | 12.08 | 12.08 | 0.58% | 129,424 |
| Feb 25, 2026 | 11.85 | 12.02 | 11.85 | 12.01 | 12.01 | 0.33% | 104,778 |
| Feb 24, 2026 | 11.88 | 11.97 | 11.88 | 11.97 | 11.97 | 0.34% | 93,714 |
| Feb 23, 2026 | 12.26 | 12.26 | 11.89 | 11.93 | 11.93 | -1.24% | 117,730 |
| Feb 20, 2026 | 11.90 | 12.08 | 11.90 | 12.08 | 12.08 | 1.17% | 106,550 |
| Feb 19, 2026 | 11.88 | 11.94 | 11.84 | 11.94 | 11.94 | 0.08% | 93,867 |
| Feb 18, 2026 | 12.00 | 12.03 | 11.84 | 11.93 | 11.93 | 0.34% | 108,751 |
| Feb 17, 2026 | 11.81 | 12.03 | 11.72 | 11.89 | 11.89 | 0.34% | 101,596 |
| Feb 13, 2026 | 11.84 | 11.85 | 11.73 | 11.85 | 11.85 | 0.42% | 95,886 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.77 | 11.80 | 11.80 | -1.05% | 118,363 |
| Feb 11, 2026 | 11.94 | 11.94 | 11.87 | 11.93 | 11.93 | 0.80% | 104,183 |
| Feb 10, 2026 | 11.91 | 11.91 | 11.78 | 11.83 | 11.83 | 0.71% | 130,490 |
| Feb 9, 2026 | 11.79 | 11.82 | 11.66 | 11.75 | 11.75 | 0.40% | 134,790 |
| Feb 6, 2026 | 11.60 | 11.73 | 11.57 | 11.70 | 11.70 | 1.77% | 98,641 |
| Feb 5, 2026 | 11.48 | 11.54 | 11.45 | 11.50 | 11.50 | -1.32% | 98,949 |
| Feb 4, 2026 | 11.67 | 11.69 | 11.61 | 11.65 | 11.65 | 1.30% | 121,497 |
| Feb 3, 2026 | 12.10 | 12.10 | 11.46 | 11.50 | 11.50 | 0.17% | 98,208 |
| Feb 2, 2026 | 11.81 | 11.81 | 11.35 | 11.48 | 11.48 | 0.97% | 119,100 |
| Jan 30, 2026 | 11.58 | 11.58 | 11.35 | 11.37 | 11.37 | -1.04% | 91,578 |
| Jan 29, 2026 | 11.68 | 11.68 | 11.48 | 11.49 | 11.49 | -1.20% | 123,340 |
| Jan 28, 2026 | 11.61 | 11.67 | 11.52 | 11.63 | 11.63 | -0.94% | 37,131 |
| Jan 27, 2026 | 11.61 | 11.74 | 11.50 | 11.74 | 11.74 | 2.35% | 38,097 |
| Jan 26, 2026 | 11.50 | 11.50 | 11.46 | 11.47 | 11.47 | 0.44% | 55,272 |
| Jan 23, 2026 | 11.46 | 11.50 | 11.42 | 11.42 | 11.42 | -0.26% | 59,702 |
| Jan 22, 2026 | 11.44 | 11.50 | 11.38 | 11.45 | 11.45 | 0.90% | 24,000 |
| Jan 21, 2026 | 11.26 | 11.35 | 11.22 | 11.35 | 11.35 | 1.87% | 23,520 |