MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COPY — Tweedy, Browne Insider + Value ETF
NYSE ArcaTweedy, Browne Insider + Value ETF
$15.27
-0.01(-0.07%)
- O
- 15.25
- H
- 15.27
- L
- 15.19
- V
- 126.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.27
Period Return+50.07%
Period High$16.20
Period Low$10.12
Avg Daily Volume168.2K
Total Trading Days365
COPY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.25 | $15.27 | $15.19 | $15.27 | $-0.01 | -0.07% | 126,813 | $15.24 | $15.19 $15.27 |
| Oct 1, 2026 | $15.28 | $15.28 | $15.16 | $15.28 | $-0.04 | -0.26% | 170,149 | $15.21 | $15.16 $15.28 |
| Sep 30, 2026 | $15.40 | $15.51 | $15.29 | $15.32 | $-0.08 | -0.52% | 94,673 | $15.36 | $15.29 $15.51 |
| Sep 29, 2026 | $15.44 | $15.46 | $15.36 | $15.40 | $-0.11 | -0.71% | 90,285 | $15.39 | $15.36 $15.46 |
| Sep 28, 2026 | $15.47 | $15.53 | $15.43 | $15.51 | +$0.00 | +0.00% | 100,207 | $15.48 | $15.43 $15.53 |
| Sep 25, 2026 | $15.45 | $15.53 | $15.41 | $15.51 | +$0.07 | +0.45% | 144,988 | $15.46 | $15.41 $15.53 |
| Sep 24, 2026 | $15.38 | $15.47 | $15.36 | $15.44 | +$0.01 | +0.06% | 189,056 | $15.42 | $15.36 $15.47 |
| Sep 23, 2026 | $15.59 | $15.59 | $15.41 | $15.43 | $-0.23 | -1.47% | 243,661 | $15.45 | $15.41 $15.59 |
| Sep 22, 2026 | $15.65 | $15.71 | $15.63 | $15.66 | +$0.04 | +0.26% | 135,061 | $15.66 | $15.63 $15.71 |
| Sep 21, 2026 | $15.61 | $15.63 | $15.57 | $15.62 | +$0.06 | +0.39% | 242,702 | $15.60 | $15.57 $15.63 |
| Sep 18, 2026 | $15.69 | $15.74 | $15.53 | $15.56 | $-0.18 | -1.14% | 154,153 | $15.56 | $15.53 $15.74 |
| Sep 17, 2026 | $15.73 | $15.76 | $15.71 | $15.74 | +$0.12 | +0.77% | 134,590 | $15.74 | $15.71 $15.76 |
| Sep 16, 2026 | $15.72 | $15.80 | $15.55 | $15.62 | $-0.11 | -0.70% | 159,645 | $15.67 | $15.55 $15.80 |
| Sep 15, 2026 | $15.74 | $15.78 | $15.66 | $15.73 | $-0.01 | -0.06% | 119,109 | $15.71 | $15.66 $15.78 |
| Sep 14, 2026 | $15.69 | $15.80 | $15.69 | $15.74 | +$0.03 | +0.19% | 121,211 | $15.75 | $15.69 $15.80 |
| Sep 11, 2026 | $15.75 | $15.75 | $15.66 | $15.71 | +$0.12 | +0.77% | 92,577 | $15.70 | $15.66 $15.75 |
| Sep 10, 2026 | $15.67 | $15.78 | $15.57 | $15.59 | $-0.12 | -0.76% | 162,506 | $15.62 | $15.57 $15.78 |
| Sep 9, 2026 | $15.83 | $15.83 | $15.68 | $15.71 | $-0.10 | -0.63% | 146,389 | $15.72 | $15.68 $15.83 |
| Sep 8, 2026 | $16.02 | $16.06 | $15.81 | $15.81 | $-0.23 | -1.43% | 252,912 | $15.87 | $15.81 $16.06 |
| Sep 4, 2026 | $16.04 | $16.09 | $15.96 | $16.04 | $-0.01 | -0.06% | 228,125 | $16.01 | $15.96 $16.09 |
| Sep 3, 2026 | $16.10 | $16.20 | $15.97 | $16.05 | +$0.11 | +0.69% | 350,666 | $16.03 | $15.97 $16.20 |
| Sep 2, 2026 | $15.93 | $16.00 | $15.86 | $15.94 | +$0.08 | +0.50% | 1,185,243 | $15.89 | $15.86 $16.00 |
| Sep 1, 2026 | $15.90 | $15.94 | $15.83 | $15.86 | $-0.06 | -0.38% | 220,652 | $15.88 | $15.83 $15.94 |
| Aug 31, 2026 | $15.99 | $16.00 | $15.92 | $15.92 | $-0.06 | -0.38% | 170,230 | $15.95 | $15.92 $16.00 |
| Aug 28, 2026 | $15.95 | $16.02 | $15.93 | $15.98 | +$0.04 | +0.25% | 98,483 | $15.97 | $15.93 $16.02 |
| Aug 27, 2026 | $16.00 | $16.00 | $15.87 | $15.94 | +$0.00 | +0.00% | 91,473 | $15.92 | $15.87 $16.00 |
| Aug 26, 2026 | $15.96 | $16.00 | $15.92 | $15.94 | $-0.04 | -0.25% | 87,769 | $15.95 | $15.92 $16.00 |
| Aug 25, 2026 | $15.91 | $15.98 | $15.91 | $15.98 | +$0.05 | +0.31% | 110,776 | $15.95 | $15.91 $15.98 |
| Aug 24, 2026 | $16.00 | $16.00 | $15.91 | $15.93 | +$0.02 | +0.13% | 130,794 | $15.94 | $15.91 $16.00 |
| Aug 21, 2026 | $15.82 | $15.93 | $15.82 | $15.91 | +$0.14 | +0.89% | 114,552 | $15.90 | $15.82 $15.93 |