Tweedy Browne Insider + V... (COPY)
9.96
0.04 (0.40%)
At close: Apr 15, 2025, 3:59 PM
9.98
0.17%
After-hours: Apr 15, 2025, 08:00 PM EDT
Tweedy Browne Insider + Value ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 9.88 | 9.93 | 9.94 | 9.93 | 9.81 | 9.82 | 9.92 | 9.92 | 1.12% | 81,639 |
| Apr 11, 2025 | 9.58 | 9.58 | 9.81 | 9.81 | 9.58 | 9.58 | 9.81 | 9.81 | 2.51% | 41,214 |
| Apr 10, 2025 | 10.23 | 10.23 | 10.94 | 10.94 | 9.57 | 9.57 | 9.57 | 9.57 | -4.78% | 33,035 |
| Apr 9, 2025 | 9.16 | 9.16 | 10.05 | 10.05 | 9.09 | 9.09 | 10.05 | 10.05 | 9.84% | 21,400 |
| Apr 8, 2025 | 9.52 | 9.52 | 9.55 | 9.55 | 9.00 | 9.00 | 9.15 | 9.15 | -1.40% | 223,519 |
| Apr 7, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 8.99 | 8.99 | 9.28 | 9.28 | -1.69% | 20,717 |
| Apr 4, 2025 | 10.69 | 10.69 | 11.00 | 11.00 | 9.42 | 9.42 | 9.44 | 9.44 | -6.35% | 55,630 |
| Apr 3, 2025 | 10.22 | 10.22 | 10.24 | 10.24 | 10.07 | 10.07 | 10.08 | 10.08 | -2.98% | 47,719 |
| Apr 2, 2025 | 10.32 | 10.32 | 10.41 | 10.41 | 10.30 | 10.30 | 10.39 | 10.39 | 0.58% | 78,016 |
| Apr 1, 2025 | 10.29 | 10.29 | 10.40 | 10.40 | 10.29 | 10.29 | 10.33 | 10.33 | 0.00% | 54,200 |
| Mar 31, 2025 | 10.25 | 10.25 | 10.35 | 10.35 | 10.17 | 10.17 | 10.33 | 10.33 | -0.48% | 30,700 |
| Mar 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.36 | 10.36 | 10.38 | 10.38 | -1.33% | 79,000 |
| Mar 27, 2025 | 10.46 | 10.46 | 10.54 | 10.54 | 10.46 | 10.46 | 10.52 | 10.52 | -0.09% | 41,800 |
| Mar 26, 2025 | 10.48 | 10.48 | 10.61 | 10.61 | 10.48 | 10.48 | 10.53 | 10.53 | -0.57% | 41,500 |
| Mar 25, 2025 | 10.62 | 10.62 | 10.63 | 10.63 | 10.57 | 10.57 | 10.59 | 10.59 | 0.19% | 43,648 |
| Mar 24, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.52 | 10.52 | 10.57 | 10.57 | 0.67% | 50,747 |
| Mar 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | 10.44 | 10.50 | 10.50 | -0.76% | 51,900 |
| Mar 20, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 10.50 | 10.50 | 10.58 | 10.58 | -0.66% | 87,317 |
| Mar 19, 2025 | 10.66 | 10.66 | 10.68 | 10.68 | 10.57 | 10.57 | 10.65 | 10.65 | 0.28% | 109,100 |
| Mar 18, 2025 | 10.59 | 10.59 | 10.64 | 10.64 | 10.59 | 10.59 | 10.62 | 10.62 | 0.09% | 69,900 |
| Mar 17, 2025 | 10.56 | 10.56 | 10.64 | 10.64 | 10.56 | 10.56 | 10.61 | 10.61 | 1.43% | 41,833 |
| Mar 14, 2025 | 10.38 | 10.38 | 10.46 | 10.46 | 10.38 | 10.38 | 10.46 | 10.46 | 1.75% | 32,400 |
| Mar 13, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.25 | 10.25 | 10.28 | 10.28 | -1.15% | 54,300 |
| Mar 12, 2025 | 10.40 | 10.40 | 10.42 | 10.42 | 10.35 | 10.35 | 10.40 | 10.40 | 0.48% | 51,610 |
| Mar 11, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% | 2,200 |
| Mar 10, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.33 | 10.33 | 10.39 | 10.39 | -1.89% | 31,846 |
| Mar 7, 2025 | 10.55 | 10.55 | 10.59 | 10.59 | 10.51 | 10.51 | 10.59 | 10.59 | 1.05% | 31,715 |
| Mar 6, 2025 | 10.51 | 10.51 | 10.56 | 10.56 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 30,400 |
| Mar 5, 2025 | 10.41 | 10.41 | 10.49 | 10.49 | 10.36 | 10.36 | 10.49 | 10.49 | 2.64% | 98,800 |
| Mar 4, 2025 | 10.18 | 10.18 | 10.35 | 10.35 | 10.10 | 10.10 | 10.22 | 10.22 | -1.45% | 47,711 |
| Mar 3, 2025 | 10.53 | 10.53 | 10.60 | 10.60 | 10.32 | 10.32 | 10.37 | 10.37 | -0.19% | 45,100 |
| Feb 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.31 | 10.31 | 10.39 | 10.39 | 0.10% | 3,425 |
| Feb 27, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.38 | 10.38 | 10.38 | 10.38 | -1.33% | 2,325 |
| Feb 26, 2025 | 10.54 | 10.54 | 10.59 | 10.59 | 10.50 | 10.50 | 10.52 | 10.52 | 0.19% | 16,400 |
| Feb 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | 10.49 | 10.50 | 10.50 | 0.38% | 6,400 |
| Feb 24, 2025 | 10.49 | 10.49 | 10.55 | 10.55 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | 8,600 |
| Feb 21, 2025 | 10.51 | 10.51 | 10.59 | 10.59 | 10.48 | 10.48 | 10.48 | 10.48 | -1.23% | 4,300 |
| Feb 20, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | 10.56 | 10.61 | 10.61 | 0.76% | 65,900 |
| Feb 19, 2025 | 10.53 | 10.53 | 10.54 | 10.54 | 10.51 | 10.51 | 10.53 | 10.53 | -1.03% | 40,506 |
| Feb 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.56 | 10.56 | 10.64 | 10.64 | 1.04% | 97,000 |
| Feb 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% | 35,100 |
| Feb 13, 2025 | 10.48 | 10.48 | 10.52 | 10.52 | 10.47 | 10.47 | 10.52 | 10.52 | 0.77% | 61,428 |
| Feb 12, 2025 | 10.42 | 10.42 | 10.44 | 10.44 | 10.41 | 10.41 | 10.44 | 10.44 | 0.00% | 30,500 |
| Feb 11, 2025 | 10.40 | 10.40 | 10.44 | 10.44 | 10.36 | 10.36 | 10.44 | 10.44 | 0.10% | 30,719 |
| Feb 10, 2025 | 10.38 | 10.38 | 10.43 | 10.43 | 10.37 | 10.37 | 10.43 | 10.43 | 1.36% | 198,907 |
| Feb 7, 2025 | 10.42 | 10.42 | 10.45 | 10.45 | 10.29 | 10.29 | 10.29 | 10.29 | -1.72% | 34,556 |
| Feb 6, 2025 | 10.44 | 10.44 | 10.47 | 10.47 | 10.43 | 10.43 | 10.47 | 10.47 | 0.38% | 33,283 |
| Feb 5, 2025 | 10.38 | 10.38 | 10.43 | 10.43 | 10.36 | 10.37 | 10.43 | 10.43 | 0.97% | 67,353 |
| Feb 4, 2025 | 10.26 | 10.26 | 10.35 | 10.35 | 10.26 | 10.26 | 10.33 | 10.33 | 1.37% | 33,435 |
| Feb 3, 2025 | 10.11 | 10.11 | 10.24 | 10.24 | 10.10 | 10.10 | 10.19 | 10.19 | -1.64% | 57,651 |