Tweedy Browne Insider + Value ETF Trust Units (COPY)
NYSEARCA: COPY · Real-Time Price · USD
12.77
+0.06 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
COPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.75 | 12.82 | 12.75 | 12.77 | 12.77 | 0.47% | 50,297 |
| Dec 4, 2025 | 12.70 | 12.74 | 12.68 | 12.71 | 12.71 | 0.08% | 53,537 |
| Dec 3, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | 1.17% | 74,710 |
| Dec 2, 2025 | 12.59 | 12.59 | 12.50 | 12.55 | 12.55 | 0.18% | 97,984 |
| Dec 1, 2025 | 12.58 | 12.58 | 12.52 | 12.53 | 12.53 | -0.24% | 57,020 |
| Nov 28, 2025 | 12.54 | 12.56 | 12.49 | 12.56 | 12.56 | 0.64% | 46,048 |
| Nov 26, 2025 | 12.45 | 12.50 | 12.36 | 12.48 | 12.48 | 1.05% | 84,969 |
| Nov 25, 2025 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | 1.54% | 102,813 |
| Nov 24, 2025 | 12.05 | 12.18 | 12.05 | 12.16 | 12.16 | 0.58% | 74,563 |
| Nov 21, 2025 | 11.86 | 12.13 | 11.86 | 12.09 | 12.09 | 1.83% | 96,453 |
| Nov 20, 2025 | 12.06 | 12.13 | 11.87 | 11.88 | 11.88 | -1.61% | 85,951 |
| Nov 19, 2025 | 12.10 | 12.13 | 12.02 | 12.07 | 12.07 | 0.08% | 51,248 |
| Nov 18, 2025 | 12.03 | 12.09 | 11.98 | 12.06 | 12.06 | -0.34% | 84,727 |
| Nov 17, 2025 | 12.27 | 12.27 | 12.08 | 12.10 | 12.10 | -1.54% | 103,958 |
| Nov 14, 2025 | 12.25 | 12.32 | 12.20 | 12.29 | 12.29 | -0.41% | 86,796 |
| Nov 13, 2025 | 12.45 | 12.47 | 12.32 | 12.34 | 12.34 | -0.72% | 38,640 |
| Nov 12, 2025 | 12.38 | 12.45 | 12.38 | 12.43 | 12.43 | 0.57% | 64,605 |
| Nov 11, 2025 | 12.28 | 12.38 | 12.28 | 12.36 | 12.36 | 0.73% | 71,470 |
| Nov 10, 2025 | 12.20 | 12.28 | 12.19 | 12.27 | 12.27 | 0.97% | 72,666 |
| Nov 7, 2025 | 12.09 | 12.16 | 12.01 | 12.15 | 12.15 | 0.51% | 81,466 |
| Nov 6, 2025 | 12.19 | 12.19 | 12.09 | 12.09 | 12.09 | -0.58% | 66,474 |
| Nov 5, 2025 | 12.06 | 12.19 | 12.06 | 12.16 | 12.16 | 0.75% | 88,731 |
| Nov 4, 2025 | 12.13 | 12.13 | 12.02 | 12.07 | 12.07 | -1.55% | 133,590 |
| Nov 3, 2025 | 12.30 | 12.30 | 12.20 | 12.26 | 12.26 | -0.24% | 94,009 |
| Oct 31, 2025 | 12.32 | 12.32 | 12.23 | 12.29 | 12.29 | -0.16% | 90,465 |
| Oct 30, 2025 | 12.36 | 12.38 | 12.31 | 12.31 | 12.31 | -0.81% | 812,618 |
| Oct 29, 2025 | 12.53 | 12.54 | 12.39 | 12.41 | 12.41 | -0.80% | 88,647 |
| Oct 28, 2025 | 12.51 | 12.55 | 12.43 | 12.51 | 12.51 | 0.16% | 182,424 |
| Oct 27, 2025 | 12.48 | 12.52 | 12.48 | 12.49 | 12.49 | 0.24% | 151,885 |
| Oct 24, 2025 | 12.49 | 12.49 | 12.44 | 12.46 | 12.46 | 0.24% | 103,735 |
| Oct 23, 2025 | 12.38 | 12.46 | 12.37 | 12.43 | 12.43 | 1.06% | 124,615 |
| Oct 22, 2025 | 12.29 | 12.32 | 12.24 | 12.30 | 12.30 | 0.49% | 141,197 |
| Oct 21, 2025 | 12.27 | 12.28 | 12.18 | 12.24 | 12.24 | -0.42% | 124,902 |
| Oct 20, 2025 | 12.26 | 12.33 | 12.23 | 12.29 | 12.29 | 0.67% | 291,176 |
| Oct 17, 2025 | 12.21 | 12.24 | 12.13 | 12.21 | 12.21 | -0.33% | 211,722 |
| Oct 16, 2025 | 12.31 | 12.32 | 12.21 | 12.25 | 12.25 | -0.16% | 300,513 |
| Oct 15, 2025 | 12.33 | 12.33 | 12.22 | 12.27 | 12.27 | 0.25% | 530,969 |
| Oct 14, 2025 | 12.10 | 12.27 | 12.04 | 12.24 | 12.24 | 0.66% | 191,483 |
| Oct 13, 2025 | 12.10 | 12.19 | 12.10 | 12.16 | 12.16 | 0.93% | 121,601 |
| Oct 10, 2025 | 12.29 | 12.29 | 12.03 | 12.05 | 12.05 | -1.81% | 195,381 |
| Oct 9, 2025 | 12.36 | 12.43 | 12.24 | 12.27 | 12.27 | -0.82% | 51,693 |
| Oct 8, 2025 | 12.39 | 12.40 | 12.35 | 12.37 | 12.37 | 0.26% | 62,241 |
| Oct 7, 2025 | 12.42 | 12.43 | 12.33 | 12.34 | 12.34 | -0.72% | 73,814 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.40 | 12.43 | 12.43 | -0.40% | 137,591 |
| Oct 3, 2025 | 12.40 | 12.52 | 12.40 | 12.48 | 12.48 | 0.73% | 77,871 |
| Oct 2, 2025 | 12.42 | 12.42 | 12.32 | 12.39 | 12.39 | -0.08% | 67,817 |
| Oct 1, 2025 | 12.30 | 12.42 | 12.30 | 12.40 | 12.40 | 0.71% | 49,205 |
| Sep 30, 2025 | 12.33 | 12.33 | 12.25 | 12.31 | 12.31 | 0.02% | 67,840 |
| Sep 29, 2025 | 12.31 | 12.34 | 12.26 | 12.31 | 12.31 | 0.08% | 105,801 |
| Sep 26, 2025 | 12.13 | 12.30 | 12.13 | 12.30 | 12.30 | 1.15% | 58,549 |
| Sep 25, 2025 | 12.21 | 12.21 | 12.10 | 12.16 | 12.16 | -0.59% | 93,205 |
| Sep 24, 2025 | 12.28 | 12.29 | 12.23 | 12.23 | 12.23 | -0.63% | 67,068 |
| Sep 23, 2025 | 12.29 | 12.39 | 12.25 | 12.31 | 12.31 | 0.33% | 54,466 |
| Sep 22, 2025 | 12.26 | 12.27 | 12.20 | 12.27 | 12.27 | 0.16% | 157,144 |
| Sep 19, 2025 | 12.34 | 12.34 | 12.24 | 12.25 | 12.25 | -0.89% | 101,158 |
| Sep 18, 2025 | 12.39 | 12.39 | 12.28 | 12.36 | 12.36 | - | 136,116 |
| Sep 17, 2025 | 12.38 | 12.51 | 12.32 | 12.36 | 12.36 | -0.08% | 91,750 |
| Sep 16, 2025 | 12.38 | 12.39 | 12.32 | 12.37 | 12.37 | 0.24% | 201,969 |
| Sep 15, 2025 | 12.37 | 12.37 | 12.31 | 12.34 | 12.34 | 0.41% | 319,863 |
| Sep 12, 2025 | 12.37 | 12.37 | 12.29 | 12.29 | 12.29 | -0.65% | 449,144 |
| Sep 11, 2025 | 12.28 | 12.37 | 12.25 | 12.37 | 12.37 | 0.98% | 250,845 |
| Sep 10, 2025 | 12.26 | 12.26 | 12.23 | 12.25 | 12.25 | -0.08% | 171,329 |
| Sep 9, 2025 | 12.30 | 12.30 | 12.22 | 12.26 | 12.26 | -0.33% | 263,227 |
| Sep 8, 2025 | 12.28 | 12.32 | 12.25 | 12.30 | 12.30 | 0.49% | 182,089 |
| Sep 5, 2025 | 12.29 | 12.32 | 12.21 | 12.24 | 12.24 | 0.25% | 192,433 |
| Sep 4, 2025 | 12.17 | 12.22 | 12.12 | 12.21 | 12.21 | 0.66% | 168,647 |
| Sep 3, 2025 | 12.16 | 12.16 | 12.11 | 12.13 | 12.13 | -0.08% | 66,562 |
| Sep 2, 2025 | 12.09 | 12.15 | 12.05 | 12.14 | 12.14 | -0.82% | 247,535 |
| Aug 29, 2025 | 12.21 | 12.25 | 12.21 | 12.24 | 12.24 | -0.08% | 94,771 |
| Aug 28, 2025 | 12.28 | 12.28 | 12.21 | 12.25 | 12.25 | 0.08% | 160,671 |
| Aug 27, 2025 | 12.20 | 12.24 | 12.14 | 12.24 | 12.24 | 0.16% | 164,564 |
| Aug 26, 2025 | 12.25 | 12.25 | 12.20 | 12.22 | 12.22 | -0.24% | 202,061 |
| Aug 25, 2025 | 12.33 | 12.35 | 12.24 | 12.25 | 12.25 | -0.89% | 475,590 |
| Aug 22, 2025 | 12.10 | 12.37 | 12.10 | 12.36 | 12.36 | 2.40% | 341,001 |
| Aug 21, 2025 | 12.06 | 12.09 | 12.01 | 12.07 | 12.07 | -0.17% | 201,197 |
| Aug 20, 2025 | 12.10 | 12.10 | 12.04 | 12.09 | 12.09 | 0.17% | 73,154 |
| Aug 19, 2025 | 12.10 | 12.14 | 12.03 | 12.07 | 12.07 | 0.33% | 71,804 |
| Aug 18, 2025 | 12.07 | 12.07 | 12.00 | 12.03 | 12.03 | -0.41% | 120,428 |
| Aug 15, 2025 | 12.13 | 12.13 | 12.07 | 12.08 | 12.08 | - | 300,163 |
| Aug 14, 2025 | 12.05 | 12.09 | 11.99 | 12.08 | 12.08 | -0.17% | 298,514 |
| Aug 13, 2025 | 12.03 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 182,158 |
| Aug 12, 2025 | 11.82 | 12.00 | 11.82 | 12.00 | 12.00 | 1.44% | 128,735 |
| Aug 11, 2025 | 11.88 | 11.88 | 11.79 | 11.83 | 11.83 | -0.42% | 293,862 |
| Aug 8, 2025 | 11.89 | 11.90 | 11.83 | 11.88 | 11.88 | 0.68% | 185,854 |
| Aug 7, 2025 | 11.88 | 11.88 | 11.76 | 11.80 | 11.80 | 0.25% | 204,448 |
| Aug 6, 2025 | 11.80 | 11.80 | 11.76 | 11.77 | 11.77 | 0.26% | 223,522 |
| Aug 5, 2025 | 11.74 | 11.75 | 11.66 | 11.74 | 11.74 | 0.69% | 265,802 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.62 | 11.66 | 11.66 | 0.87% | 259,850 |
| Aug 1, 2025 | 11.66 | 11.66 | 11.48 | 11.56 | 11.56 | -0.69% | 160,468 |
| Jul 31, 2025 | 11.78 | 11.78 | 11.63 | 11.64 | 11.64 | -1.19% | 131,053 |
| Jul 30, 2025 | 11.87 | 11.91 | 11.74 | 11.78 | 11.78 | -1.01% | 196,358 |
| Jul 29, 2025 | 11.93 | 11.93 | 11.88 | 11.90 | 11.90 | -0.42% | 127,624 |
| Jul 28, 2025 | 12.08 | 12.08 | 11.93 | 11.95 | 11.95 | -1.24% | 262,164 |
| Jul 25, 2025 | 12.10 | 12.10 | 12.01 | 12.10 | 12.10 | 0.08% | 127,686 |
| Jul 24, 2025 | 12.20 | 12.20 | 12.08 | 12.09 | 12.09 | -1.14% | 199,045 |
| Jul 23, 2025 | 12.04 | 12.23 | 12.04 | 12.23 | 12.23 | 1.83% | 257,318 |
| Jul 22, 2025 | 11.91 | 12.02 | 11.91 | 12.01 | 12.01 | 0.92% | 216,984 |
| Jul 21, 2025 | 11.88 | 11.96 | 11.88 | 11.90 | 11.90 | 0.51% | 261,815 |
| Jul 18, 2025 | 11.91 | 11.93 | 11.83 | 11.84 | 11.84 | -0.13% | 252,480 |
| Jul 17, 2025 | 11.82 | 11.87 | 11.78 | 11.86 | 11.86 | 0.30% | 375,010 |