Tweedy, Browne International Insider + Value ETF (ICPY)
NYSEARCA: ICPY · Real-Time Price · USD
13.18
+0.05 (0.38%)
At close: Aug 14, 2026, 4:00 PM EDT
13.18
0.00 (-0.01%)
After-hours: Aug 14, 2026, 8:00 PM EDT
ICPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.19 | 13.19 | 13.17 | 13.18 | 13.18 | 0.38% | 9,914 |
| Aug 13, 2026 | 13.02 | 13.13 | 13.02 | 13.13 | 13.13 | 0.30% | 3,959 |
| Aug 12, 2026 | 13.06 | 13.42 | 13.05 | 13.09 | 13.09 | -0.26% | 69,543 |
| Aug 11, 2026 | 13.14 | 13.52 | 13.12 | 13.13 | 13.13 | 0.15% | 238,703 |
| Aug 10, 2026 | 14.14 | 14.14 | 13.09 | 13.11 | 13.11 | -0.54% | 12,934 |
| Aug 7, 2026 | 13.40 | 13.40 | 13.14 | 13.18 | 13.18 | 0.09% | 23,114 |
| Aug 6, 2026 | 13.12 | 13.21 | 13.12 | 13.17 | 13.17 | 0.65% | 1,671 |
| Aug 5, 2026 | 14.09 | 14.09 | 13.07 | 13.08 | 13.08 | -0.72% | 6,633 |
| Aug 4, 2026 | 13.10 | 13.18 | 13.10 | 13.18 | 13.17 | 0.58% | 4,414 |
| Aug 3, 2026 | 13.09 | 13.12 | 13.07 | 13.10 | 13.10 | 1.16% | 17,344 |
| Jul 31, 2026 | 12.98 | 12.98 | 12.92 | 12.95 | 12.95 | -1.97% | 69,364 |
| Jul 30, 2026 | 13.15 | 13.21 | 13.14 | 13.21 | 13.21 | 2.48% | 9,886 |
| Jul 29, 2026 | 13.02 | 13.15 | 12.89 | 12.89 | 12.89 | -0.53% | 13,247 |
| Jul 28, 2026 | 12.87 | 12.97 | 12.84 | 12.96 | 12.96 | 1.10% | 8,508 |
| Jul 27, 2026 | 12.82 | 12.82 | 12.80 | 12.82 | 12.82 | 1.01% | 6,994 |
| Jul 24, 2026 | 12.61 | 12.78 | 12.61 | 12.69 | 12.69 | 0.66% | 7,174 |
| Jul 23, 2026 | 12.90 | 12.90 | 12.59 | 12.61 | 12.61 | -1.55% | 4,982 |
| Jul 22, 2026 | 13.65 | 13.65 | 12.77 | 12.81 | 12.81 | 0.36% | 16,798 |
| Jul 21, 2026 | 12.73 | 12.78 | 12.73 | 12.76 | 12.76 | 0.94% | 1,786 |
| Jul 20, 2026 | 12.67 | 12.70 | 12.64 | 12.64 | 12.64 | -0.29% | 2,227 |
| Jul 17, 2026 | 12.49 | 12.70 | 12.49 | 12.68 | 12.68 | -0.26% | 5,215 |
| Jul 16, 2026 | 12.73 | 12.76 | 12.71 | 12.71 | 12.71 | 0.51% | 17,059 |
| Jul 15, 2026 | 12.65 | 12.65 | 12.64 | 12.65 | 12.65 | -0.06% | 1,974 |
| Jul 14, 2026 | 12.68 | 12.68 | 12.65 | 12.65 | 12.65 | 0.30% | 6,742 |
| Jul 13, 2026 | 12.50 | 12.64 | 12.50 | 12.62 | 12.62 | 0.32% | 29,756 |
| Jul 10, 2026 | 12.52 | 12.59 | 12.52 | 12.58 | 12.58 | 0.72% | 47,294 |
| Jul 9, 2026 | 12.47 | 12.50 | 12.43 | 12.49 | 12.49 | 0.31% | 18,905 |
| Jul 8, 2026 | 12.41 | 12.45 | 12.40 | 12.45 | 12.45 | -0.51% | 2,605 |
| Jul 7, 2026 | 12.51 | 12.52 | 12.46 | 12.51 | 12.51 | -0.04% | 220,253 |
| Jul 6, 2026 | 12.49 | 12.52 | 12.49 | 12.52 | 12.52 | 1.09% | 7,564 |
| Jul 2, 2026 | 12.39 | 12.41 | 12.31 | 12.38 | 12.38 | 1.39% | 13,422 |
| Jul 1, 2026 | 12.16 | 12.22 | 12.10 | 12.21 | 12.21 | 0.08% | 15,881 |
| Jun 30, 2026 | 12.16 | 12.20 | 12.16 | 12.20 | 12.20 | - | 4,677 |
| Jun 29, 2026 | 12.18 | 12.21 | 12.15 | 12.20 | 12.20 | - | 8,734 |
| Jun 26, 2026 | 12.11 | 12.23 | 12.11 | 12.20 | 12.20 | -0.08% | 19,925 |
| Jun 25, 2026 | 12.26 | 12.26 | 12.19 | 12.21 | 12.21 | -0.16% | 62,721 |
| Jun 24, 2026 | 12.28 | 12.28 | 12.18 | 12.23 | 12.23 | -0.08% | 22,364 |
| Jun 23, 2026 | 12.35 | 12.35 | 12.24 | 12.24 | 12.24 | -0.97% | 7,201 |
| Jun 22, 2026 | 12.55 | 12.55 | 12.35 | 12.36 | 12.36 | -0.88% | 3,823 |
| Jun 18, 2026 | 12.41 | 12.48 | 12.41 | 12.47 | 12.47 | 0.40% | 11,525 |
| Jun 17, 2026 | 12.50 | 12.50 | 12.42 | 12.42 | 12.42 | -0.27% | 5,275 |
| Jun 16, 2026 | 12.53 | 12.53 | 12.45 | 12.45 | 12.45 | -0.49% | 8,896 |
| Jun 15, 2026 | 12.60 | 12.60 | 12.51 | 12.52 | 12.52 | -0.20% | 3,146 |
| Jun 12, 2026 | 12.51 | 12.57 | 12.46 | 12.54 | 12.54 | 0.64% | 29,365 |
| Jun 11, 2026 | 12.27 | 12.51 | 12.25 | 12.46 | 12.46 | 2.72% | 9,457 |
| Jun 10, 2026 | 12.21 | 12.26 | 12.13 | 12.13 | 12.13 | -0.66% | 1,165 |
| Jun 9, 2026 | 12.35 | 12.35 | 12.11 | 12.21 | 12.21 | -0.33% | 5,002 |
| Jun 8, 2026 | 12.25 | 12.64 | 12.25 | 12.25 | 12.25 | 0.99% | 10,855 |
| Jun 5, 2026 | 12.34 | 12.34 | 12.13 | 12.13 | 12.13 | -1.94% | 7,478 |
| Jun 4, 2026 | 12.37 | 12.39 | 12.35 | 12.37 | 12.37 | 0.16% | 8,079 |