Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Tweedy, Browne Insider + Value ETF (COPY)

10.59
+0.10
+(0.95%)
At close: May 2 at 3:56:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.5810.6010.5410.5910.5935,800
May 1, 202510.5110.5510.4910.4910.4937,900
Apr 30, 202510.3910.4710.3710.4610.4641,700
Apr 29, 202510.4410.4710.3710.4710.4735,700
Apr 28, 202510.2010.4610.2010.4510.4543,100
Apr 25, 202510.3310.4010.3310.4010.405,600
Apr 24, 202510.2610.3610.2610.3610.3631,000
Apr 23, 202510.3310.4010.2010.2010.2069,200
Apr 22, 202510.1210.1910.1210.1810.1830,600
Apr 21, 202510.2210.229.9110.0210.0248,100
Apr 17, 202510.0610.129.9710.0610.0642,800
Apr 16, 202510.0310.039.939.939.9330,500
Apr 15, 202510.0210.029.959.989.9835,500
Apr 14, 20259.889.949.819.929.9281,600
Apr 11, 20259.589.819.589.819.8141,200
Apr 10, 202510.2310.949.579.579.5733,000
Apr 9, 20259.1610.059.0910.0510.0521,400
Apr 8, 20259.529.559.009.159.15223,500
Apr 7, 20259.539.538.999.289.2820,700
Apr 4, 202510.6911.009.429.449.4455,600
Apr 3, 202510.2210.2410.0710.0810.0847,700
Apr 2, 202510.3210.4110.3010.3910.3978,000
Apr 1, 202510.2910.4010.2910.3310.3354,200
Mar 31, 202510.2510.3510.1710.3310.3330,700
Mar 28, 202510.4810.4810.3610.3810.3879,000
Mar 27, 202510.4610.5410.4610.5210.5241,800
Mar 26, 202510.4810.6110.4810.5310.5341,500
Mar 25, 202510.6210.6310.5710.5910.5943,600
Mar 24, 202510.6610.6610.5210.5710.5750,700
Mar 21, 202510.5410.5410.4410.5010.5051,900
Mar 20, 202511.3211.3210.5010.5810.5887,300
Mar 19, 202510.6610.6810.5710.6510.65109,100
Mar 18, 202510.5910.6410.5910.6210.6269,900
Mar 17, 202510.5610.6410.5610.6110.6141,800
Mar 14, 202510.3810.4610.3810.4610.4632,400
Mar 13, 202510.3710.3710.2510.2810.2854,300
Mar 12, 202510.4010.4210.3510.4010.4051,600
Mar 11, 202510.4310.4310.3510.3510.352,200
Mar 10, 202510.4610.4610.3310.3910.3931,800
Mar 7, 202510.5510.5910.5110.5910.5931,700
Mar 6, 202510.5110.5610.4810.4810.4830,400
Mar 5, 202510.4110.4910.3610.4910.4998,800
Mar 4, 202510.1810.3510.1010.2210.2247,700
Mar 3, 202510.5310.6010.3210.3710.3745,100
Feb 28, 202510.3910.3910.3110.3910.393,400
Feb 27, 202510.4910.4910.3810.3810.382,300
Feb 26, 202510.5410.5910.5010.5210.5216,400
Feb 25, 202510.5710.5710.4910.5010.506,400
Feb 24, 202510.4910.5510.4610.4610.468,600
Feb 21, 202510.5110.5910.4810.4810.484,300
Feb 20, 202510.6310.6310.5610.6110.6165,900
Feb 19, 202510.5310.5410.5110.5310.5340,500
Feb 18, 202510.9010.9010.5610.6410.6497,000
Feb 14, 202510.6410.6410.5310.5310.5335,100
Feb 13, 202510.4810.5210.4710.5210.5261,400
Feb 12, 202510.4210.4410.4110.4410.4430,500
Feb 11, 202510.4010.4410.3610.4410.4430,700
Feb 10, 202510.3810.4310.3710.4310.43198,900
Feb 7, 202510.4210.4510.2910.2910.2934,600
Feb 6, 202510.4410.4710.4310.4710.4733,300
Feb 5, 202510.3810.4310.3610.4310.4367,400
Feb 4, 202510.2610.3510.2610.3310.3333,400
Feb 3, 202510.1110.2410.1010.1910.1957,700
Jan 31, 202510.4410.4610.3510.3610.3633,600
Jan 30, 202510.4910.5410.4610.4610.4630,400
Jan 29, 202510.4310.4310.3710.3710.3742,800
Jan 28, 202510.4210.4210.4110.4110.4130,100
Jan 27, 202510.4710.4810.4110.4310.4339,000
Jan 24, 202510.4610.4710.4610.4710.4731,200
Jan 23, 202510.3710.3910.3710.3910.3930,300
Jan 22, 202510.3610.3610.2910.3010.3030,400
Jan 21, 202510.3210.3810.2910.3810.3830,900
Jan 17, 202510.2110.2110.1610.1810.1832,600
Jan 16, 202510.1310.1510.1310.1410.1436,400
Jan 15, 202510.1610.2010.1610.1810.1854,600
Jan 14, 202510.0110.059.9710.0410.0454,900
Jan 13, 20259.889.949.889.949.9430,600
Jan 10, 202510.0510.059.899.929.9242,900
Jan 8, 202510.2510.2510.0010.0310.0340,300
Jan 7, 202510.2110.2110.0910.1110.1142,800
Jan 6, 202510.2410.2410.1410.1410.1430,900
Jan 3, 202510.0510.1010.0510.0910.097,400
Jan 2, 202510.1410.1410.0010.0310.0340,300
Dec 31, 202410.0710.0710.0410.0610.0642,100
Dec 30, 202410.0210.039.9610.0110.0138,000
Dec 27, 202410.0510.0510.0310.0310.0388,400

Related Tickers