Dark

COPY
Tweedy, Browne Insider + Value ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:55:41 PM EDT

15.86USD+1.019%(+0.16)166,172

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

15.76USD+0.382%(+0.06)8,682

After-hours

Aug 4, 2026 4:26:30 PM EDT

16.02USD+1.018%(+0.16)971

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	15.7000	16.0179	15.6401	15.8600	+0.955%	166,180	0.000%
2026-08-03	15.6600	15.9539	15.6548	15.7100	+1.355%	132,609	+0.955%
2026-07-31	15.7100	15.7500	15.4400	15.5000	-1.712%	216,935	+2.323%
2026-07-30	15.7700	15.7800	15.6400	15.7700	+1.155%	121,733	+0.571%
2026-07-29	15.6500	15.7500	15.5600	15.5900	-0.228%	183,674	+1.732%
2026-07-28	15.5400	15.6400	15.4800	15.6257	+1.203%	208,350	+1.499%
2026-07-27	15.4400	15.4750	15.3899	15.4400	+0.586%	145,133	+2.720%
2026-07-24	15.3000	15.4499	15.2600	15.3500	+0.958%	120,712	+3.322%
2026-07-23	15.4300	15.4300	15.1801	15.2043	-1.271%	590,393	+4.313%
2026-07-22	15.4800	15.4800	15.4000	15.4000	0.000%	109,515	+2.987%
2026-07-21	15.2700	15.4000	15.2450	15.4000	+1.249%	200,574	+2.987%
2026-07-20	15.2800	15.2850	15.1800	15.2100	-0.458%	117,459	+4.274%
2026-07-17	15.2000	15.3299	15.2000	15.2800	-0.326%	69,397	+3.796%
2026-07-16	15.2450	15.3600	15.2450	15.3300	+0.955%	147,759	+3.457%
2026-07-15	15.2000	15.2300	15.1301	15.1850	0.000%	98,712	+4.445%
2026-07-14	15.2500	15.2700	15.1700	15.1850	-0.033%	68,717	+4.445%
2026-07-13	15.1600	15.2400	15.1564	15.1900	+0.529%	156,927	+4.411%
2026-07-10	15.0800	15.3720	15.0100	15.1100	+0.666%	50,749	+4.964%
2026-07-09	15.0700	15.0700	14.9201	15.0100	+0.067%	113,709	+5.663%
2026-07-08	15.0400	15.0400	14.8999	15.0000	-0.448%	152,094	+5.733%
2026-07-07	15.1000	15.1100	15.0000	15.0675	+0.050%	113,794	+5.260%
2026-07-06	15.0000	15.0600	14.9800	15.0600	+0.720%	69,683	+5.312%
2026-07-02	14.9800	15.0350	14.8600	14.9523	+1.234%	73,674	+6.071%
2026-07-01	14.6800	14.8100	14.6701	14.7700	+0.272%	38,300	+7.380%
2026-06-30	14.7700	14.7700	14.6801	14.7300	-0.406%	84,009	+7.671%
2026-06-29	14.8000	14.8099	14.7000	14.7900	+0.203%	81,831	+7.235%
2026-06-26	14.6400	14.8190	14.6100	14.7600	-0.068%	80,900	+7.453%
2026-06-25	14.7700	14.8400	14.7400	14.7700	+0.340%	75,957	+7.380%
2026-06-24	14.6800	14.7799	14.6750	14.7200	-0.070%	58,936	+7.745%
2026-06-23	14.7200	14.8150	14.6500	14.7303	-0.806%	86,545	+7.669%
2026-06-22	14.8800	15.1200	14.8150	14.8500	-0.422%	127,153	+6.801%
2026-06-18	15.4000	15.4000	14.8600	14.9130	+0.042%	157,943	+6.350%
2026-06-17	14.9900	15.0999	14.8900	14.9068	-0.820%	92,486	+6.394%
2026-06-16	15.0600	15.0900	14.9900	15.0300	-0.529%	77,983	+5.522%
2026-06-15	15.2500	15.5750	15.0501	15.1100	-0.099%	335,374	+4.964%
2026-06-12	15.0800	15.1500	15.0100	15.1250	+0.498%	95,802	+4.860%
2026-06-11	14.8400	15.0500	14.8000	15.0500	+2.311%	70,370	+5.382%
2026-06-10	14.7400	14.8000	14.6501	14.7100	-0.608%	42,222	+7.818%
2026-06-09	14.9100	14.9200	14.6001	14.8000	0.000%	64,290	+7.162%
2026-06-08	14.7800	14.9600	14.7500	14.8000	+0.886%	326,374	+7.162%
2026-06-05	14.8600	14.8700	14.6201	14.6700	-1.676%	68,637	+8.112%
2026-06-04	14.9000	14.9200	14.8500	14.9200	+0.404%	58,327	+6.300%
2026-06-03	14.9200	14.9200	14.8200	14.8600	-0.402%	87,228	+6.729%
2026-06-02	14.9300	14.9700	14.8800	14.9200	+0.134%	94,883	+6.300%
2026-06-01	14.8000	15.0000	14.7821	14.9000	+0.337%	75,217	+6.443%
2026-05-29	14.8500	14.9000	14.8250	14.8500	0.000%	85,832	+6.801%
2026-05-28	14.8400	14.9498	14.7100	14.8500	-0.134%	93,214	+6.801%
2026-05-27	14.9200	14.9500	14.8500	14.8700	-0.134%	142,600	+6.658%
2026-05-26	14.8700	14.9800	14.8201	14.8900	+0.812%	218,887	+6.514%
2026-05-22	14.8200	14.9455	14.7400	14.7700	0.000%	52,150	+7.380%
2026-05-21	14.7200	14.8100	14.6300	14.7700	+0.204%	174,563	+7.380%
2026-05-20	14.5600	14.7499	14.5200	14.7400	+1.376%	59,616	+7.598%
2026-05-19	14.5500	14.6400	14.5003	14.5400	-0.751%	834,043	+9.078%
2026-05-18	14.6200	14.6800	14.5634	14.6500	+0.480%	76,147	+8.259%
2026-05-15	14.5900	14.8189	14.5392	14.5800	-1.220%	56,378	+8.779%
2026-05-14	14.6900	14.7700	14.6900	14.7600	+0.854%	79,839	+7.453%
2026-05-13	14.5700	14.6700	14.5700	14.6350	+0.343%	121,444	+8.370%
2026-05-12	14.6200	14.6400	14.4800	14.5850	-0.715%	215,333	+8.742%
2026-05-11	14.7700	14.7700	14.6650	14.6900	-0.204%	105,616	+7.965%
2026-05-08	14.7050	14.7399	14.5800	14.7200	+1.099%	73,097	+7.745%
2026-05-07	14.7300	14.7697	14.5500	14.5600	-1.087%	74,018	+8.929%
2026-05-06	14.7400	14.7600	14.6900	14.7200	+1.030%	111,534	+7.745%
2026-05-05	14.5100	14.5900	14.4700	14.5700	+1.533%	44,809	+8.854%
2026-05-04	14.5100	14.5200	14.3500	14.3500	-1.375%	133,624	+10.523%
2026-05-01	14.5800	14.6100	14.5400	14.5500	-0.274%	97,343	+9.003%
2026-04-30	14.3800	14.5950	14.3800	14.5900	+1.743%	81,305	+8.705%
2026-04-29	14.4300	14.4300	14.3000	14.3400	-0.209%	53,791	+10.600%
2026-04-28	14.4100	14.4499	14.3600	14.3700	-0.347%	66,423	+10.369%
2026-04-27	14.4000	14.4500	14.2600	14.4200	+0.208%	412,594	+9.986%
2026-04-24	14.3500	14.4100	14.3440	14.3900	+0.139%	65,444	+10.215%
2026-04-23	14.4300	14.8632	14.2666	14.3700	-0.278%	86,353	+10.369%
2026-04-22	14.3700	14.4400	14.3700	14.4100	+0.488%	87,968	+10.062%
2026-04-21	14.5100	14.5300	14.3200	14.3400	-0.761%	69,716	+10.600%
2026-04-20	14.4600	14.4700	14.3400	14.4500	-0.345%	89,078	+9.758%
2026-04-17	14.3500	14.5600	14.3500	14.5000	+1.541%	240,276	+9.379%
2026-04-16	14.2300	14.3397	14.2300	14.2800	+0.493%	99,195	+11.064%
2026-04-15	14.3400	14.3400	14.1901	14.2100	-0.837%	122,880	+11.612%
2026-04-14	14.2800	14.3300	14.2600	14.3300	+0.491%	138,105	+10.677%
2026-04-13	14.1100	14.2600	14.0750	14.2600	+0.706%	110,562	+11.220%
2026-04-10	14.1600	14.1900	14.1100	14.1600	0.000%	168,991	+12.006%
2026-04-09	14.0700	14.1900	14.0000	14.1600	-0.422%	96,991	+12.006%
2026-04-08	14.1500	14.2700	14.0514	14.2200	+2.671%	232,748	+11.533%
2026-04-07	13.8600	14.0000	13.7000	13.8500	-0.072%	101,151	+14.513%
2026-04-06	13.7800	13.8659	13.7200	13.8600	+1.020%	137,597	+14.430%
2026-04-02	13.6300	13.7500	13.5200	13.7200	-0.146%	101,131	+15.598%
2026-04-01	13.8000	13.8000	13.6500	13.7400	+0.146%	274,047	+15.429%
2026-03-31	13.4200	13.8100	13.4200	13.7200	+2.007%	708,538	+15.598%
2026-03-30	13.4700	13.5100	13.3417	13.4500	+0.523%	1,037,866	+17.918%
2026-03-27	13.6300	13.6300	13.3301	13.3800	-0.467%	125,757	+18.535%
2026-03-26	13.5600	13.6000	13.3000	13.4428	-1.010%	89,839	+17.981%
2026-03-25	13.6000	13.6300	13.5000	13.5800	+0.967%	75,311	+16.789%
2026-03-24	13.3800	13.5100	13.3000	13.4500	+0.074%	71,350	+17.918%
2026-03-23	13.3600	13.5200	13.3300	13.4400	+2.283%	259,122	+18.006%
2026-03-20	13.2800	13.3700	13.0700	13.1400	-2.086%	151,248	+20.700%
2026-03-19	13.3400	13.4580	13.2000	13.4200	+0.149%	203,460	+18.182%
2026-03-18	13.5600	13.5700	13.4000	13.4000	-1.107%	201,476	+18.358%
2026-03-17	13.7300	13.7300	13.5500	13.5500	+0.074%	83,405	+17.048%
2026-03-16	13.4400	13.5800	13.4400	13.5400	+1.045%	120,386	+17.134%
2026-03-13	13.6000	13.8000	13.3850	13.4000	-0.667%	86,983	+18.358%
2026-03-12	13.6700	13.6700	13.4750	13.4900	-1.676%	125,083	+17.569%
2026-03-11	13.7100	13.7598	13.6200	13.7200	+0.660%	49,484	+15.598%
2026-03-10	13.5700	13.8539	13.5700	13.6300	-0.147%	177,648	+16.361%
2026-03-09	13.5000	13.7300	13.3800	13.6500	-0.219%	282,223	+16.190%
2026-03-06	13.9000	13.9000	13.5900	13.6800	-1.935%	265,972	+15.936%
2026-03-05	14.0200	14.0200	13.7000	13.9500	-0.712%	221,397	+13.692%
2026-03-04	14.0400	14.1025	13.9300	14.0500	-0.636%	223,345	+12.883%
2026-03-03	14.0500	14.1400	13.6800	14.1400	-0.842%	317,085	+12.164%
2026-03-02	14.2600	14.2750	14.1400	14.2600	-0.834%	200,703	+11.220%
2026-02-27	14.4200	14.4200	14.2800	14.3800	-0.416%	149,618	+10.292%
2026-02-26	14.4000	14.4600	14.3000	14.4400	+0.557%	298,722	+9.834%
2026-02-25	14.2900	14.3600	14.2300	14.3600	+0.560%	90,145	+10.446%
2026-02-24	14.2500	14.3100	14.2000	14.2800	+0.211%	91,165	+11.064%
2026-02-23	14.4700	14.5025	14.1800	14.2500	-1.384%	270,532	+11.298%
2026-02-20	14.3100	14.4900	14.2831	14.4500	+1.049%	329,835	+9.758%
2026-02-19	14.2900	14.3300	14.2200	14.3000	-0.279%	165,475	+10.909%
2026-02-18	14.2300	14.4000	14.2000	14.3400	+1.057%	232,199	+10.600%
2026-02-17	14.2400	14.2400	14.0700	14.1900	-0.141%	218,786	+11.769%
2026-02-13	14.0500	14.2400	14.0300	14.2100	+0.353%	133,192	+11.612%
2026-02-12	14.5000	14.5000	14.0850	14.1600	-1.255%	357,739	+12.006%
2026-02-11	14.3000	14.3400	14.1800	14.3400	+1.128%	270,871	+10.600%
2026-02-10	14.2000	14.2100	14.1200	14.1800	+0.212%	262,383	+11.848%
2026-02-09	14.1000	14.1800	14.0500	14.1500	+0.071%	728,182	+12.085%
2026-02-06	13.8500	14.1400	13.8500	14.1400	+2.315%	202,150	+12.164%
2026-02-05	14.0000	14.0000	13.7700	13.8200	-1.356%	238,859	+14.761%
2026-02-04	13.9000	14.1400	13.9000	14.0100	+1.302%	361,932	+13.205%
2026-02-03	13.7100	13.8615	13.7000	13.8300	+0.655%	203,622	+14.678%
2026-02-02	13.6500	13.7600	13.6100	13.7400	+0.807%	217,719	+15.429%
2026-01-30	13.9300	13.9300	13.5501	13.6300	-1.375%	140,642	+16.361%
2026-01-29	13.9800	14.0000	13.6650	13.8200	+0.218%	375,739	+14.761%
2026-01-28	13.8900	13.8900	13.6913	13.7900	-1.005%	574,627	+15.011%
2026-01-27	13.8500	13.9300	13.7400	13.9300	+1.457%	278,412	+13.855%
2026-01-26	13.7000	13.7700	13.6857	13.7300	+0.365%	555,848	+15.513%
2026-01-23	13.7500	13.7500	13.6200	13.6800	-0.219%	415,070	+15.936%
2026-01-22	13.7300	13.7500	13.6600	13.7100	+0.735%	411,699	+15.682%
2026-01-21	13.4600	13.6200	13.4119	13.6100	+2.254%	218,031	+16.532%
2026-01-20	13.3500	13.4300	13.2900	13.3100	-1.041%	260,306	+19.159%
2026-01-16	13.5100	13.5100	13.4000	13.4500	-0.074%	302,242	+17.918%
2026-01-15	13.4700	13.5100	13.4000	13.4600	+0.074%	886,122	+17.831%
2026-01-14	13.3200	13.4650	13.3200	13.4500	+0.976%	371,784	+17.918%
2026-01-13	13.3300	13.3783	13.3150	13.3200	-0.225%	342,377	+19.069%
2026-01-12	13.3000	13.3500	13.2750	13.3500	+0.376%	354,022	+18.801%
2026-01-09	13.3000	13.3100	13.2100	13.3000	+0.302%	469,587	+19.248%
2026-01-08	13.1400	13.2700	13.1200	13.2600	+0.837%	400,577	+19.608%
2026-01-07	13.2200	13.2200	13.1100	13.1500	-0.530%	506,633	+20.608%
2026-01-06	13.1500	13.2200	13.1276	13.2200	+0.839%	521,371	+19.970%
2026-01-05	13.0500	13.1399	13.0200	13.1100	+0.306%	140,850	+20.976%
2026-01-02	13.0100	13.0800	12.9600	13.0700	+1.318%	162,984	+21.347%
2025-12-31	12.9700	13.0150	12.9000	12.9000	-0.563%	83,698	+22.946%
2025-12-30	13.0200	13.0399	12.9555	12.9730	-0.666%	85,160	+22.254%
2025-12-29	13.0800	13.1290	13.0200	13.0600	-0.077%	85,851	+21.440%
2025-12-26	13.1200	13.1200	13.0200	13.0700	-0.221%	136,946	+21.347%
2025-12-24	13.0200	13.1299	13.0200	13.0990	+0.530%	67,868	+21.078%
2025-12-23	13.0300	13.0400	13.0000	13.0300	0.000%	58,006	+21.719%
2025-12-22	12.9900	13.0350	12.9884	13.0300	+0.930%	156,342	+21.719%
2025-12-19	12.9700	13.0000	12.9100	12.9100	-0.132%	86,286	+22.851%
2025-12-18	12.9400	12.9850	12.9059	12.9270	+0.287%	126,860	+22.689%
2025-12-17	12.9500	12.9500	12.8800	12.8900	-0.155%	55,830	+23.041%
2025-12-16	12.9400	12.9980	12.9007	12.9100	-0.463%	52,666	+22.851%
2025-12-15	13.0000	13.0195	12.9400	12.9700	+0.232%	30,513	+22.282%
2025-12-12	13.0000	13.0000	12.8700	12.9400	-0.077%	263,916	+22.566%
2025-12-11	12.8700	12.9700	12.8600	12.9500	+1.014%	104,359	+22.471%
2025-12-10	12.6900	12.8700	12.6594	12.8200	+1.264%	63,483	+23.713%
2025-12-09	12.6300	12.7079	12.6300	12.6600	-0.236%	47,915	+25.276%
2025-12-08	12.8100	12.8100	12.6700	12.6900	-0.626%	41,822	+24.980%
2025-12-05	12.7500	12.8145	12.7500	12.7700	+0.472%	50,312	+24.197%
2025-12-04	12.7000	12.7400	12.6800	12.7100	+0.079%	53,687	+24.784%
2025-12-03	12.5500	12.7000	12.5500	12.7000	+1.171%	74,710	+24.882%
2025-12-02	12.5900	12.5900	12.5000	12.5530	+0.184%	97,984	+26.344%
2025-12-01	12.5800	12.5815	12.5229	12.5300	-0.239%	57,020	+26.576%
2025-11-28	12.5400	12.5600	12.4850	12.5600	+0.641%	46,048	+26.274%
2025-11-26	12.4500	12.4999	12.3602	12.4800	+1.053%	84,969	+27.083%
2025-11-25	12.2000	12.3500	12.2000	12.3500	+1.537%	102,813	+28.421%
2025-11-24	12.0500	12.1800	12.0500	12.1630	+0.579%	74,563	+30.395%
2025-11-21	11.8600	12.1300	11.8600	12.0930	+1.831%	96,453	+31.150%
2025-11-20	12.0600	12.1330	11.8700	11.8756	-1.611%	85,951	+33.551%
2025-11-19	12.1000	12.1274	12.0150	12.0700	+0.083%	51,248	+31.400%
2025-11-18	12.0300	12.0900	11.9759	12.0600	-0.339%	84,727	+31.509%
2025-11-17	12.2700	12.2700	12.0800	12.1010	-1.538%	103,958	+31.064%
2025-11-14	12.2500	12.3200	12.2000	12.2900	-0.405%	86,796	+29.048%
2025-11-13	12.4500	12.4700	12.3200	12.3400	-0.724%	38,640	+28.525%
2025-11-12	12.3800	12.4500	12.3800	12.4300	+0.566%	64,605	+27.595%
2025-11-11	12.2800	12.3750	12.2800	12.3600	+0.733%	71,370	+28.317%
2025-11-10	12.2000	12.2800	12.1901	12.2700	+0.971%	72,666	+29.258%
2025-11-07	12.0900	12.1600	12.0112	12.1520	+0.513%	81,466	+30.513%
2025-11-06	12.1900	12.1900	12.0900	12.0900	-0.576%	66,474	+31.183%
2025-11-05	12.0600	12.1900	12.0600	12.1600	+0.746%	88,731	+30.428%
2025-11-04	12.1300	12.1300	12.0202	12.0700	-1.550%	133,590	+31.400%
2025-11-03	12.3000	12.3000	12.2001	12.2600	-0.244%	94,009	+29.364%
2025-10-31	12.3200	12.3200	12.2300	12.2900	-0.162%	90,465	+29.048%
2025-10-30	12.3600	12.3798	12.3100	12.3100	-0.806%	812,618	+28.838%
2025-10-29	12.5300	12.5400	12.3850	12.4100	-0.799%	88,647	+27.800%
2025-10-28	12.5100	12.5500	12.4300	12.5100	+0.160%	182,424	+26.779%
2025-10-27	12.4800	12.5200	12.4800	12.4900	+0.241%	151,885	+26.982%
2025-10-24	12.4900	12.4900	12.4385	12.4600	+0.241%	103,735	+27.287%
2025-10-23	12.3800	12.4600	12.3700	12.4300	+1.057%	124,615	+27.595%
2025-10-22	12.2900	12.3200	12.2400	12.3000	+0.490%	141,197	+28.943%
2025-10-21	12.2700	12.2837	12.1784	12.2400	-0.423%	124,902	+29.575%
2025-10-20	12.2600	12.3250	12.2275	12.2920	+0.672%	291,176	+29.027%
2025-10-17	12.2100	12.2400	12.1300	12.2100	-0.327%	211,722	+29.894%
2025-10-16	12.3100	12.3200	12.2100	12.2500	-0.163%	300,513	+29.469%
2025-10-15	12.3300	12.3300	12.2200	12.2700	+0.245%	530,969	+29.258%
2025-10-14	12.1000	12.2653	12.0372	12.2400	+0.658%	191,483	+29.575%
2025-10-13	12.1000	12.1852	12.1000	12.1600	+0.930%	121,601	+30.428%
2025-10-10	12.2900	12.2900	12.0250	12.0480	-1.809%	195,381	+31.640%
2025-10-09	12.3600	12.4250	12.2387	12.2700	-0.824%	51,693	+29.258%
2025-10-08	12.3900	12.4000	12.3500	12.3720	+0.259%	62,241	+28.193%
2025-10-07	12.4200	12.4300	12.3300	12.3400	-0.724%	73,814	+28.525%
2025-10-06	12.5000	12.5000	12.4000	12.4300	-0.401%	137,591	+27.595%
2025-10-03	12.4000	12.5200	12.4000	12.4800	+0.726%	77,871	+27.083%
2025-10-02	12.4200	12.4200	12.3200	12.3900	-0.081%	67,817	+28.006%
2025-10-01	12.3000	12.4182	12.3000	12.4000	+0.715%	49,205	+27.903%
2025-09-30	12.3300	12.3300	12.2501	12.3120	+0.016%	67,840	+28.817%
2025-09-29	12.3100	12.3348	12.2600	12.3100	+0.081%	105,801	+28.838%
2025-09-26	12.1300	12.3000	12.1300	12.3000	+1.151%	58,549	+28.943%
2025-09-25	12.2100	12.2100	12.1005	12.1600	-0.590%	93,205	+30.428%
2025-09-24	12.2800	12.2850	12.2300	12.2322	-0.632%	67,068	+29.658%
2025-09-23	12.2900	12.3862	12.2500	12.3100	+0.335%	54,466	+28.838%
2025-09-22	12.2600	12.2700	12.2000	12.2689	+0.154%	157,144	+29.270%
2025-09-19	12.3400	12.3400	12.2400	12.2500	-0.890%	101,158	+29.469%
2025-09-18	12.3900	12.3900	12.2841	12.3600	0.000%	136,116	+28.317%
2025-09-17	12.3800	12.5100	12.3200	12.3600	-0.081%	91,750	+28.317%
2025-09-16	12.3800	12.3900	12.3200	12.3700	+0.243%	201,969	+28.213%
2025-09-15	12.3700	12.3700	12.3100	12.3400	+0.407%	319,863	+28.525%
2025-09-12	12.3700	12.3700	12.2900	12.2900	-0.647%	449,144	+29.048%
2025-09-11	12.2800	12.3700	12.2528	12.3700	+0.980%	250,845	+28.213%
2025-09-10	12.2600	12.2600	12.2300	12.2500	-0.082%	171,329	+29.469%
2025-09-09	12.3000	12.3000	12.2200	12.2600	-0.325%	263,227	+29.364%
2025-09-08	12.2800	12.3160	12.2450	12.3000	+0.490%	182,089	+28.943%
2025-09-05	12.2900	12.3200	12.2100	12.2400	+0.246%	192,433	+29.575%
2025-09-04	12.1700	12.2150	12.1200	12.2100	+0.660%	168,647	+29.894%
2025-09-03	12.1600	12.1600	12.1058	12.1300	-0.082%	66,562	+30.750%
2025-09-02	12.0900	12.1500	12.0513	12.1400	-0.817%	247,535	+30.643%
2025-08-29	12.2100	12.2500	12.2100	12.2400	-0.082%	94,771	+29.575%
2025-08-28	12.2800	12.2800	12.2101	12.2500	+0.082%	160,671	+29.469%
2025-08-27	12.2000	12.2400	12.1400	12.2400	+0.164%	164,564	+29.575%
2025-08-26	12.2500	12.2500	12.2000	12.2200	-0.245%	202,061	+29.787%
2025-08-25	12.3300	12.3500	12.2400	12.2500	-0.890%	475,590	+29.469%
2025-08-22	12.1000	12.3700	12.1000	12.3600	+2.403%	341,001	+28.317%
2025-08-21	12.0600	12.0900	12.0100	12.0700	-0.165%	201,197	+31.400%
2025-08-20	12.1000	12.1000	12.0401	12.0900	+0.166%	73,154	+31.183%
2025-08-19	12.1000	12.1400	12.0304	12.0700	+0.333%	71,804	+31.400%
2025-08-18	12.0700	12.0700	12.0000	12.0300	-0.414%	120,428	+31.837%
2025-08-15	12.1300	12.1300	12.0655	12.0800	0.000%	300,163	+31.291%
2025-08-14	12.0500	12.0890	11.9905	12.0800	-0.165%	298,514	+31.291%
2025-08-13	12.0300	12.1000	12.0000	12.1000	+0.833%	182,158	+31.074%
2025-08-12	11.8200	12.0000	11.8200	12.0000	+1.437%	128,735	+32.167%
2025-08-11	11.8800	11.8800	11.7900	11.8300	-0.421%	293,862	+34.066%
2025-08-08	11.8900	11.9000	11.8310	11.8800	+0.678%	185,854	+33.502%
2025-08-07	11.8800	11.8800	11.7600	11.8000	+0.255%	204,448	+34.407%
2025-08-06	11.8000	11.8000	11.7600	11.7700	+0.256%	223,522	+34.749%
2025-08-05	11.7400	11.7500	11.6600	11.7400	+0.686%	265,802	+35.094%
2025-08-04	11.7000	11.7000	11.6170	11.6600	+0.865%	259,850	+36.021%
2025-08-01	11.6600	11.6600	11.4800	11.5600	-0.687%	160,468	+37.197%
2025-07-31	11.7800	11.7800	11.6250	11.6400	-1.188%	131,053	+36.254%
2025-07-30	11.8700	11.9100	11.7400	11.7800	-1.008%	196,358	+34.635%
2025-07-29	11.9300	11.9300	11.8750	11.9000	-0.418%	127,624	+33.277%
2025-07-28	12.0800	12.0800	11.9250	11.9500	-1.240%	262,164	+32.720%
2025-07-25	12.1000	12.1000	12.0100	12.1000	+0.083%	127,686	+31.074%
2025-07-24	12.2000	12.2000	12.0800	12.0900	-1.145%	199,045	+31.183%
2025-07-23	12.0400	12.2300	12.0400	12.2300	+1.832%	257,318	+29.681%
2025-07-22	11.9100	12.0200	11.9050	12.0100	+0.924%	216,984	+32.057%
2025-07-21	11.8800	11.9600	11.8800	11.9000	+0.507%	261,815	+33.277%
2025-07-18	11.9100	11.9327	11.8300	11.8400	-0.127%	252,480	+33.953%
2025-07-17	11.8200	11.8700	11.7800	11.8550	+0.296%	375,010	+33.783%
2025-07-16	11.8500	11.8500	11.7100	11.8200	+0.254%	736,476	+34.179%
2025-07-15	12.0100	12.0100	11.7800	11.7900	-1.421%	615,543	+34.521%
2025-07-14	11.9200	11.9700	11.9000	11.9600	0.000%	66,364	+32.609%
2025-07-11	12.0000	12.0000	11.9200	11.9600	-0.747%	79,599	+32.609%
2025-07-10	11.9700	12.0700	11.9700	12.0500	+0.417%	94,110	+31.618%
2025-07-09	12.0000	12.0100	11.9400	12.0000	+0.418%	104,136	+32.167%
2025-07-08	11.9000	11.9590	11.8500	11.9500	+1.271%	143,307	+32.720%
2025-07-07	11.8800	11.8800	11.7600	11.8000	-1.173%	130,062	+34.407%
2025-07-03	11.9800	11.9800	11.9200	11.9400	+0.168%	95,072	+32.831%
2025-07-02	11.8500	11.9200	11.7800	11.9200	+0.761%	123,914	+33.054%
2025-07-01	11.7400	11.8400	11.7200	11.8300	+0.939%	88,676	+34.066%
2025-06-30	11.7500	11.7500	11.6600	11.7200	+0.085%	146,741	+35.324%
2025-06-27	11.7200	11.7430	11.6300	11.7100	+0.688%	146,994	+35.440%
2025-06-26	11.5700	11.6300	11.5362	11.6300	+1.307%	120,664	+36.371%
2025-06-25	11.5100	11.5200	11.4275	11.4800	-0.347%	128,075	+38.153%
2025-06-24	11.5200	11.5400	11.4800	11.5200	+1.141%	169,758	+37.674%
2025-06-23	11.3900	11.5800	11.2700	11.3900	+0.264%	123,815	+39.245%
2025-06-20	11.5200	11.5200	11.3500	11.3600	-0.438%	523,582	+39.613%
2025-06-18	11.4600	11.4800	11.3900	11.4100	+0.044%	684,128	+39.001%
2025-06-17	11.8800	11.8800	11.4000	11.4050	-0.653%	641,405	+39.062%
2025-06-16	11.5800	11.5900	11.4800	11.4800	+0.702%	52,473	+38.153%
2025-06-13	11.5700	11.5700	11.4000	11.4000	-1.554%	38,095	+39.123%
2025-06-12	11.5284	11.6000	11.5284	11.5800	+0.521%	43,290	+36.960%
2025-06-11	11.5100	11.5300	11.5100	11.5200	+0.435%	31,151	+37.674%
2025-06-10	11.5000	11.5000	11.4701	11.4701	+0.263%	33,201	+38.273%
2025-06-09	11.4700	11.4700	11.4000	11.4400	+0.642%	32,136	+38.636%
2025-06-06	11.5500	11.5500	11.3400	11.3670	+0.539%	36,563	+39.527%
2025-06-05	11.4300	11.4300	11.3061	11.3061	+0.187%	35,489	+40.278%
2025-06-04	11.3100	11.3300	11.2600	11.2850	+0.356%	35,280	+40.541%
2025-06-03	11.1700	11.2600	11.1496	11.2450	+0.018%	59,451	+41.040%
2025-06-02	11.2200	11.3150	11.1401	11.2430	+0.474%	36,603	+41.066%
2025-05-30	11.1700	11.2100	11.1150	11.1900	-0.356%	51,693	+41.734%
2025-05-29	11.1522	11.2300	11.1200	11.2300	+0.730%	64,414	+41.229%
2025-05-28	11.2000	11.2000	11.1400	11.1486	-0.548%	36,718	+42.260%
2025-05-27	11.7900	11.7900	11.1400	11.2100	+1.347%	50,406	+41.481%
2025-05-23	10.9000	11.0900	10.9000	11.0610	+0.006%	38,375	+43.387%
2025-05-22	11.0600	11.0800	11.0600	11.0603	-0.088%	35,476	+43.396%
2025-05-21	11.1800	11.2000	11.0700	11.0700	-1.072%	51,757	+43.270%
2025-05-20	11.1300	11.1900	11.1300	11.1900	+0.539%	54,984	+41.734%
2025-05-19	10.9000	11.1300	10.9000	11.1300	+0.451%	44,559	+42.498%
2025-05-16	10.9500	11.0800	10.9500	11.0800	+0.727%	37,860	+43.141%
2025-05-15	11.2200	11.2200	11.0000	11.0000	+0.091%	41,998	+44.182%
2025-05-14	10.9300	11.0200	10.9300	10.9900	-0.363%	61,954	+44.313%
2025-05-13	10.9700	11.0300	10.9300	11.0300	+1.193%	83,517	+43.790%
2025-05-12	11.1020	11.1020	10.8500	10.9000	+1.490%	223,035	+45.505%
2025-05-09	10.5800	10.7500	10.5800	10.7400	+0.721%	42,589	+47.672%
2025-05-08	10.7300	10.7300	10.6631	10.6631	+0.623%	34,315	+48.737%
2025-05-07	10.7400	10.7400	10.5971	10.5971	-0.002%	36,781	+49.664%
2025-05-06	10.6400	10.6400	10.5800	10.5973	-0.214%	33,686	+49.661%
2025-05-05	10.6000	10.6600	10.5700	10.6200	+0.283%	39,488	+49.341%
2025-05-02	10.5800	10.6000	10.5400	10.5900	+0.953%	35,756	+49.764%
2025-05-01	10.5100	10.5490	10.4900	10.4900	+0.287%	37,860	+51.192%
2025-04-30	10.3900	10.4720	10.3700	10.4600	-0.096%	41,743	+51.625%
2025-04-29	10.4400	10.4700	10.3701	10.4700	+0.191%	35,659	+51.480%
2025-04-28	10.2000	10.4600	10.2000	10.4500	+0.481%	43,056	+51.770%
2025-04-25	10.3300	10.4000	10.3300	10.4000	+0.338%	5,676	+52.500%
2025-04-24	10.2600	10.3650	10.2600	10.3650	+1.618%	31,027	+53.015%
2025-04-23	10.3300	10.4000	10.2000	10.2000	+0.246%	69,182	+55.490%
2025-04-22	10.1200	10.1888	10.1200	10.1750	+1.547%	30,586	+55.872%
2025-04-21	10.2200	10.2200	9.9100	10.0200	-0.415%	48,094	+58.283%
2025-04-17	10.0600	10.1200	9.9700	10.0618	+1.327%	42,750	+57.626%
2025-04-16	10.0300	10.0300	9.9300	9.9300	-0.501%	30,547	+59.718%
2025-04-15	10.0250	10.0250	9.9550	9.9800	+0.605%	35,492	+58.918%
2025-04-14	9.8800	9.9400	9.8109	9.9200	+1.121%	81,640	+59.879%
2025-04-11	9.5800	9.8100	9.5800	9.8100	+2.520%	41,214	+61.672%
2025-04-10	10.2300	10.9400	9.5689	9.5689	-4.787%	33,035	+65.745%
2025-04-09	9.1600	10.0500	9.0900	10.0500	+9.836%	21,353	+57.811%
2025-04-08	9.5250	9.5500	9.0000	9.1500	-1.401%	223,519	+73.333%
2025-04-07	9.5300	9.5300	8.9900	9.2800	-1.697%	20,717	+70.905%
2025-04-04	10.6900	11.0000	9.4200	9.4402	-6.347%	55,630	+68.005%
2025-04-03	10.2200	10.2450	10.0700	10.0800	-3.002%	47,719	+57.341%
2025-04-02	10.3200	10.4094	10.3000	10.3920	+0.600%	78,016	+52.617%
2025-04-01	10.2900	10.4028	10.2900	10.3300	0.000%	54,237	+53.533%
2025-03-31	10.2500	10.3500	10.1700	10.3300	-0.482%	30,655	+53.533%
2025-03-28	10.4800	10.4800	10.3600	10.3800	-1.331%	78,952	+52.794%
2025-03-27	10.4600	10.5400	10.4600	10.5200	-0.095%	41,799	+50.760%
2025-03-26	10.4800	10.6080	10.4800	10.5300	-0.567%	41,476	+50.617%
2025-03-25	10.6200	10.6300	10.5700	10.5900	+0.189%	43,648	+49.764%
2025-03-24	10.6600	10.6600	10.5184	10.5700	+0.667%	50,747	+50.047%
2025-03-21	10.5400	10.5400	10.4400	10.5000	-0.756%	51,866	+51.048%
2025-03-20	11.3200	11.3200	10.5000	10.5800	-0.622%	87,335	+49.905%
2025-03-19	10.6600	10.6800	10.5700	10.6462	+0.247%	109,129	+48.973%
2025-03-18	10.5900	10.6391	10.5900	10.6200	+0.046%	69,889	+49.341%
2025-03-17	10.5600	10.6350	10.5600	10.6151	+1.440%	41,833	+49.410%
2025-03-14	10.3800	10.4644	10.3800	10.4644	+1.826%	32,387	+51.561%
2025-03-13	10.3700	10.3700	10.2499	10.2767	-1.186%	54,303	+54.330%
2025-03-12	10.4000	10.4200	10.3500	10.4000	+0.483%	51,610	+52.500%
2025-03-11	10.4250	10.4250	10.3500	10.3500	-0.385%	2,175	+53.237%
2025-03-10	10.4600	10.4600	10.3300	10.3900	-1.864%	31,846	+52.647%
2025-03-07	10.5450	10.5873	10.5100	10.5873	+1.005%	31,715	+49.802%
2025-03-06	10.5100	10.5600	10.4820	10.4820	-0.076%	30,350	+51.307%
2025-03-05	10.4100	10.4900	10.3600	10.4900	+2.642%	98,810	+51.192%
2025-03-04	10.1800	10.3450	10.1000	10.2200	-1.446%	47,711	+55.186%
2025-03-03	10.5300	10.6000	10.3250	10.3700	-0.193%	45,077	+52.941%
2025-02-28	10.3900	10.3901	10.3100	10.3901	+0.073%	3,425	+52.645%
2025-02-27	10.4900	10.4900	10.3825	10.3825	-1.307%	2,326	+52.757%
2025-02-26	10.5443	10.5900	10.5000	10.5200	+0.190%	16,378	+50.760%
2025-02-25	10.5700	10.5700	10.4950	10.5000	+0.382%	6,434	+51.048%
2025-02-24	10.4900	10.5490	10.4600	10.4600	-0.147%	8,585	+51.625%
2025-02-21	10.5100	10.5900	10.4754	10.4754	-1.269%	4,282	+51.402%
2025-02-20	10.6300	10.6300	10.5550	10.6100	+0.712%	65,938	+49.482%
2025-02-19	10.5300	10.5398	10.5100	10.5350	-0.987%	40,506	+50.546%
2025-02-18	10.9000	10.9000	10.5650	10.6400	+1.045%	97,001	+49.060%
2025-02-14	10.6400	10.6400	10.5300	10.5300	+0.143%	35,098	+50.617%
2025-02-13	10.4800	10.5150	10.4700	10.5150	+0.749%	61,428	+50.832%
2025-02-12	10.4200	10.4368	10.4100	10.4368	-0.031%	30,482	+51.962%

.dark-mode .SHxXtF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHxXtF{ color: #333333; background-color: white; border: 2px solid #333333; }COPYTweedy, Browne Insider + Value ETFstock NYSE ETF

COPY
Tweedy, Browne Insider + Value ETF
stock NYSE ETF