Dark

ICPY
Tweedy, Browne International Insider + Value ETF
stock NYSE ETF

Market Open

Jul 7, 2026 10:43:59 AM EDT

12.50USD-0.120%(-0.02)215,653

12.48Bid 12.51Ask 0.03Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 6, 2026 4:10:30 PM EDT

12.52USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	12.5000	12.5000	12.5000	12.5000	-0.120%	215,653	0.000%
2026-07-06	12.4900	12.5150	12.4900	12.5150	+1.090%	7,565	-0.120%
2026-07-02	12.3900	12.4100	12.3100	12.3800	+1.392%	13,423	+0.969%
2026-07-01	12.1600	12.2200	12.1000	12.2100	+0.082%	15,881	+2.375%
2026-06-30	12.1600	12.2000	12.1600	12.2000	0.000%	4,678	+2.459%
2026-06-29	12.1800	12.2100	12.1500	12.2000	0.000%	8,734	+2.459%
2026-06-26	12.1100	12.2300	12.1100	12.2000	-0.084%	19,925	+2.459%
2026-06-25	12.2550	12.2600	12.1900	12.2103	-0.161%	62,722	+2.373%
2026-06-24	12.2800	12.2800	12.1800	12.2300	-0.082%	22,365	+2.208%
2026-06-23	12.3500	12.3500	12.2400	12.2400	-0.971%	7,202	+2.124%
2026-06-22	12.5500	12.5500	12.3500	12.3600	-0.882%	3,823	+1.133%
2026-06-18	12.4100	12.4800	12.4100	12.4700	+0.403%	11,551	+0.241%
2026-06-17	12.5000	12.5000	12.4200	12.4200	-0.270%	5,276	+0.644%
2026-06-16	12.5300	12.5300	12.4536	12.4536	-0.491%	8,897	+0.373%
2026-06-15	12.6000	12.6000	12.5141	12.5150	-0.199%	3,146	-0.120%
2026-06-12	12.5100	12.5700	12.4600	12.5400	+0.642%	29,366	-0.319%
2026-06-11	12.2700	12.5100	12.2501	12.4600	+2.721%	9,458	+0.321%
2026-06-10	12.2100	12.2550	12.1300	12.1300	-0.655%	1,166	+3.050%
2026-06-09	12.3500	12.3500	12.1100	12.2100	-0.327%	5,003	+2.375%
2026-06-08	12.2500	12.6400	12.2500	12.2500	+0.989%	10,855	+2.041%
2026-06-05	12.3400	12.3400	12.1300	12.1300	-1.940%	7,684	+3.050%
2026-06-04	12.3700	12.3900	12.3500	12.3700	+0.162%	8,079	+1.051%
2026-06-03	12.4100	12.4100	12.3500	12.3500	-0.483%	11,221	+1.215%
2026-06-02	12.3500	12.4400	12.3500	12.4100	+0.649%	7,744	+0.725%
2026-06-01	12.2500	12.4600	12.2500	12.3300	+0.162%	13,166	+1.379%
2026-05-29	12.9100	12.9100	12.3100	12.3100	0.000%	14,545	+1.543%
2026-05-28	12.7900	13.0600	12.3100	12.3100	-0.726%	6,415	+1.543%
2026-05-27	13.0000	13.0000	12.3900	12.4000	+0.405%	8,414	+0.806%
2026-05-26	12.3750	12.4000	12.3400	12.3500	+0.734%	14,659	+1.215%
2026-05-22	12.2400	12.2800	12.2400	12.2600	-0.163%	4,046	+1.958%
2026-05-21	12.1500	12.3099	12.1500	12.2800	+0.491%	6,659	+1.792%
2026-05-20	12.1400	12.2300	12.1400	12.2200	+1.123%	4,369	+2.291%
2026-05-19	12.2000	12.2000	12.0843	12.0843	-0.672%	4,212	+3.440%
2026-05-18	12.1600	12.2000	12.1300	12.1660	+0.462%	9,432	+2.745%
2026-05-15	12.1400	12.1400	12.0800	12.1100	-1.183%	4,011	+3.220%
2026-05-14	12.2200	12.2700	12.2100	12.2550	+0.417%	12,856	+1.999%
2026-05-13	12.0600	12.2041	12.0600	12.2041	+0.885%	2,726	+2.425%
2026-05-12	12.1300	12.1300	12.0100	12.0970	-0.354%	5,809	+3.331%
2026-05-11	12.1332	12.1465	12.1300	12.1400	-0.278%	4,541	+2.965%
2026-05-08	12.1538	12.1750	12.1538	12.1738	+0.985%	3,346	+2.680%
2026-05-07	12.1500	12.1500	12.0500	12.0550	-1.269%	1,951	+3.691%
2026-05-06	12.2050	12.2200	12.1900	12.2100	+1.244%	15,729	+2.375%
2026-05-05	12.1200	12.1200	11.9750	12.0600	+1.803%	6,680	+3.648%
2026-05-04	11.9100	11.9101	11.8400	11.8464	-1.074%	17,730	+5.517%
2026-05-01	11.9801	11.9900	11.9700	11.9750	+0.043%	4,010	+4.384%
2026-04-30	11.8600	11.9698	11.8600	11.9698	+1.525%	3,585	+4.429%
2026-04-29	11.8100	11.8100	11.7750	11.7900	-0.274%	2,704	+6.022%
2026-04-28	11.7900	11.8700	11.7900	11.8224	-0.233%	3,689	+5.731%
2026-04-27	12.6900	12.6900	11.8500	11.8500	+0.169%	12,526	+5.485%
2026-04-24	11.8200	11.8500	11.8000	11.8300	+0.339%	10,566	+5.664%
2026-04-23	11.8600	11.8600	11.7700	11.7900	-0.841%	5,696	+6.022%
2026-04-22	11.7900	11.9080	11.7900	11.8900	+0.677%	7,896	+5.130%
2026-04-21	11.9600	11.9600	11.8101	11.8101	-0.922%	7,988	+5.842%
2026-04-20	12.0100	12.0100	11.9000	11.9200	-0.749%	9,533	+4.866%
2026-04-17	11.9700	12.0300	11.8850	12.0100	+1.756%	33,274	+4.080%
2026-04-16	11.8500	11.8600	11.8000	11.8027	+0.065%	15,622	+5.908%
2026-04-15	13.2300	13.2300	11.7700	11.7950	-0.464%	15,310	+5.977%
2026-04-14	11.8500	11.8700	11.8400	11.8500	+0.522%	5,953	+5.485%
2026-04-13	11.7000	11.8000	11.6675	11.7885	+0.328%	40,077	+6.036%
2026-04-10	11.7400	11.7900	11.7250	11.7500	+0.256%	27,552	+6.383%
2026-04-09	11.6900	11.7200	11.6900	11.7200	-0.255%	182,013	+6.655%
2026-04-08	11.8600	11.8600	11.6900	11.7500	+2.393%	7,338	+6.383%
2026-04-07	11.3800	11.5000	11.3800	11.4754	-0.128%	7,507	+8.929%
2026-04-06	11.3000	11.4950	11.3000	11.4901	+0.702%	28,430	+8.789%
2026-04-02	11.4500	11.4600	11.3600	11.4100	-0.696%	2,488	+9.553%
2026-04-01	11.4200	11.5200	11.4200	11.4900	+0.087%	4,599	+8.790%
2026-03-31	11.3100	11.4800	11.2700	11.4800	+2.500%	32,863	+8.885%
2026-03-30	11.2200	11.2700	11.1700	11.2000	+0.539%	114,973	+11.607%
2026-03-27	11.2300	11.2300	11.1100	11.1400	-0.633%	108,519	+12.208%
2026-03-26	11.3300	11.3400	11.2110	11.2110	-1.398%	90,641	+11.498%
2026-03-25	11.4500	11.4500	11.3319	11.3700	+1.518%	93,353	+9.938%
2026-03-24	11.1600	11.2800	11.1600	11.2000	-0.709%	92,714	+11.607%
2026-03-23	11.1900	11.3380	11.1800	11.2800	+2.452%	129,018	+10.816%
2026-03-20	11.2299	11.2299	11.0000	11.0100	-1.872%	95,315	+13.533%
2026-03-19	11.2600	11.2600	11.1200	11.2200	-0.483%	110,981	+11.408%
2026-03-18	11.3600	11.3600	11.2744	11.2744	-0.928%	90,069	+10.871%
2026-03-17	11.4000	11.4360	11.3800	11.3800	+0.220%	98,738	+9.842%
2026-03-16	11.3100	11.3799	11.2900	11.3550	+0.665%	91,361	+10.084%
2026-03-13	11.2700	11.3800	11.2300	11.2800	-0.617%	96,128	+10.816%
2026-03-12	11.3200	11.3900	11.2201	11.3500	-1.046%	95,581	+10.132%
2026-03-11	11.4200	11.4700	11.4100	11.4700	+0.218%	92,772	+8.980%
2026-03-10	11.4700	11.5500	11.4300	11.4450	-0.044%	98,684	+9.218%
2026-03-09	11.2500	11.4500	11.1601	11.4500	+0.263%	113,487	+9.170%
2026-03-06	11.3100	11.4401	11.3100	11.4200	+0.088%	102,054	+9.457%
2026-03-05	11.5700	12.6200	11.3500	11.4100	-2.354%	134,935	+9.553%
2026-03-04	11.6000	11.6964	11.6000	11.6851	+1.345%	88,030	+6.974%
2026-03-03	11.8000	11.8000	11.4000	11.5300	-2.782%	117,043	+8.413%
2026-03-02	11.8200	11.9600	11.8100	11.8600	-1.249%	96,296	+5.396%
2026-02-27	12.1200	12.1200	11.9800	12.0100	-0.579%	110,960	+4.080%
2026-02-26	12.1100	12.1100	11.9600	12.0800	+0.585%	129,424	+3.477%
2026-02-25	11.8500	12.0200	11.8500	12.0098	+0.332%	104,779	+4.082%
2026-02-24	11.8800	11.9700	11.8800	11.9700	+0.335%	93,726	+4.428%
2026-02-23	12.2600	12.2600	11.8900	11.9300	-1.242%	117,730	+4.778%
2026-02-20	11.9000	12.0800	11.9000	12.0800	+1.173%	106,550	+3.477%
2026-02-19	11.8800	11.9400	11.8400	11.9400	+0.084%	93,867	+4.690%
2026-02-18	12.0000	12.0300	11.8400	11.9300	+0.336%	108,751	+4.778%
2026-02-17	11.8100	12.0300	11.7217	11.8900	+0.338%	101,596	+5.130%
2026-02-13	11.8400	11.8500	11.7300	11.8500	+0.424%	95,886	+5.485%
2026-02-12	12.0000	12.0000	11.7700	11.8000	-1.048%	118,363	+5.932%
2026-02-11	11.9400	11.9400	11.8650	11.9250	+0.803%	104,183	+4.822%
2026-02-10	11.9100	11.9100	11.7760	11.8300	+0.711%	130,490	+5.664%
2026-02-09	11.7900	11.8200	11.6550	11.7465	+0.397%	134,790	+6.415%
2026-02-06	11.5950	11.7300	11.5700	11.7000	+1.773%	98,641	+6.838%
2026-02-05	11.4800	11.5400	11.4500	11.4962	-1.320%	98,949	+8.732%
2026-02-04	11.6700	11.6900	11.6100	11.6500	+1.305%	121,497	+7.296%
2026-02-03	12.1000	12.1000	11.4630	11.4999	+0.173%	98,208	+8.697%
2026-02-02	11.8100	11.8100	11.3500	11.4800	+0.967%	119,100	+8.885%
2026-01-30	11.5800	11.5800	11.3500	11.3700	-1.044%	91,578	+9.938%
2026-01-29	11.6750	11.6750	11.4800	11.4900	-1.204%	123,340	+8.790%
2026-01-28	11.6100	11.6700	11.5200	11.6300	-0.937%	37,130	+7.481%
2026-01-27	11.6100	11.7400	11.5000	11.7400	+2.354%	38,097	+6.474%
2026-01-26	11.5000	11.5000	11.4600	11.4700	+0.438%	55,272	+8.980%
2026-01-23	11.4600	11.5000	11.4200	11.4200	-0.262%	59,702	+9.457%
2026-01-22	11.4400	11.5000	11.3770	11.4500	+0.901%	24,000	+9.170%
2026-01-21	11.2600	11.3500	11.2200	11.3478	+1.865%	23,520	+10.154%
2026-01-20	11.5900	11.5900	11.1100	11.1400	-0.580%	19,755	+12.208%
2026-01-16	11.3800	11.3800	11.1800	11.2050	-0.311%	4,610	+11.557%
2026-01-15	11.2200	12.3400	11.2151	11.2400	+0.178%	34,194	+11.210%
2026-01-14	11.1200	11.2200	11.1200	11.2200	+1.087%	25,852	+11.408%
2026-01-13	11.0900	11.1700	11.0850	11.0994	+0.266%	27,754	+12.619%
2026-01-12	11.0700	11.1100	11.0500	11.0700	+0.272%	16,860	+12.918%
2026-01-09	11.0500	11.0600	11.0200	11.0400	+0.272%	22,933	+13.225%
2026-01-08	10.9100	11.0100	10.8800	11.0100	+0.456%	34,080	+13.533%
2026-01-07	10.9800	10.9800	10.9350	10.9600	-0.228%	21,450	+14.051%
2026-01-06	10.9700	11.0100	10.9300	10.9850	+0.595%	16,587	+13.792%
2026-01-05	10.8900	10.9600	10.7200	10.9200	-0.091%	8,931	+14.469%
2026-01-02	10.8800	10.9299	10.7920	10.9299	+0.875%	25,523	+14.365%
2025-12-31	10.8500	10.8700	10.7100	10.8351	-0.192%	12,812	+15.366%
2025-12-30	10.8600	10.8700	10.8540	10.8559	+0.985%	6,143	+15.145%
2025-12-29	10.7800	10.8600	10.7500	10.7500	+0.373%	12,641	+16.279%
2025-12-26	10.8700	10.8700	10.7100	10.7100	-1.336%	40,663	+16.713%
2025-12-24	10.8400	10.8800	10.8400	10.8550	+0.602%	7,581	+15.154%
2025-12-23	10.7500	10.8000	10.7500	10.7900	+0.139%	6,425	+15.848%
2025-12-22	10.7700	10.7800	10.7500	10.7750	-0.137%	20,340	+16.009%
2025-12-19	10.7100	10.7900	10.7100	10.7898	+1.028%	16,307	+15.850%
2025-12-18	11.6300	11.6300	10.6400	10.6800	+0.850%	21,094	+17.041%
2025-12-17	10.6200	10.6200	10.5900	10.5900	-0.181%	6,787	+18.036%
2025-12-16	10.9000	10.9000	10.5600	10.6092	-0.243%	44,973	+17.822%
2025-12-15	10.7700	10.7700	10.5500	10.6350	+0.566%	3,075	+17.536%
2025-12-12	10.6200	10.6200	10.5600	10.5751	-0.141%	17,299	+18.202%
2025-12-11	10.5300	10.6000	10.5300	10.5900	+0.945%	6,729	+18.036%
2025-12-10	10.4000	10.5592	10.3865	10.4909	+1.137%	16,811	+19.151%
2025-12-09	10.4300	10.4500	10.3700	10.3730	-0.499%	22,902	+20.505%
2025-12-08	10.4900	10.4900	10.4205	10.4250	-0.667%	7,551	+19.904%
2025-12-05	10.5300	10.5600	10.4950	10.4950	+0.575%	7,870	+19.104%
2025-12-04	10.4900	10.4900	10.4201	10.4350	+0.166%	11,706	+19.789%
2025-12-03	10.4000	10.4400	10.3792	10.4177	+0.479%	14,771	+19.988%
2025-12-02	10.3500	10.4200	10.3100	10.3680	+0.650%	53,007	+20.563%
2025-12-01	10.3700	10.3700	10.3000	10.3010	-0.184%	9,460	+21.347%
2025-11-28	10.3700	10.3800	10.2648	10.3200	+0.732%	7,385	+21.124%
2025-11-26	10.2000	10.2450	10.2000	10.2450	+1.085%	5,381	+22.011%
2025-11-25	10.1100	10.1350	10.0300	10.1350	+0.810%	15,896	+23.335%
2025-11-24	10.0300	10.0700	10.0200	10.0536	+0.916%	11,417	+24.334%
2025-11-21	9.8100	9.9900	9.8100	9.9623	+1.760%	14,640	+25.473%
2025-11-20	10.0300	10.0300	9.7900	9.7900	-2.025%	9,125	+27.681%
2025-11-19	10.0100	10.0500	9.9608	9.9923	-0.074%	9,351	+25.096%
2025-11-18	10.0000	10.0000	9.9200	9.9997	-0.392%	9,127	+25.004%
2025-11-17	10.1700	10.2400	10.0235	10.0391	-1.287%	14,307	+24.513%
2025-11-14	10.1600	10.2000	10.1500	10.1700	-0.538%	21,992	+22.911%
2025-11-13	10.3500	10.3500	10.2250	10.2250	-0.584%	8,563	+22.249%
2025-11-12	10.2800	10.3100	10.2600	10.2851	+0.541%	7,401	+21.535%
2025-11-11	10.2100	10.2298	10.1764	10.2298	+0.341%	5,595	+22.192%
2025-11-10	10.1150	10.2000	10.1000	10.1950	+1.705%	17,863	+22.609%
2025-11-07	9.9200	10.0241	9.9200	10.0241	+0.289%	5,515	+24.699%
2025-11-06	10.0300	10.0300	9.9747	9.9952	+0.152%	6,360	+25.060%
2025-11-05	10.8700	10.8700	9.9400	9.9800	+0.706%	24,017	+25.251%
2025-11-04	10.0000	10.0000	9.9000	9.9100	-1.662%	22,161	+26.135%
2025-11-03	10.0800	10.0800	10.0775	10.0775	-0.214%	5,169	+24.039%
2025-10-31	10.1000	10.1000	10.0840	10.0991	-0.383%	7,923	+23.773%
2025-10-30	10.1100	10.1401	10.1100	10.1379	-0.365%	7,619	+23.300%
2025-10-29	10.2950	10.3500	10.1750	10.1750	+0.140%	24,113	+22.850%
2025-10-28	10.2900	10.3000	10.1608	10.1608	-0.447%	7,517	+23.022%
2025-10-27	10.1600	10.2300	10.1600	10.2064	+0.190%	7,151	+22.472%
2025-10-24	10.1800	10.1900	10.1665	10.1870	+0.157%	7,232	+22.705%
2025-10-23	10.1044	10.1750	10.1044	10.1710	+1.127%	44,889	+22.898%
2025-10-22	10.0700	10.0700	10.0532	10.0577	+0.458%	6,035	+24.283%
2025-10-21	10.0400	10.0400	10.0000	10.0118	-0.806%	14,881	+24.853%
2025-10-20	10.0700	10.1000	10.0605	10.0932	+0.530%	16,864	+23.846%
2025-10-17	10.0400	10.0400	9.9800	10.0400	-0.298%	21,331	+24.502%
2025-10-16	10.1200	10.1200	10.0626	10.0700	-0.065%	11,002	+24.131%
2025-10-15	10.1000	10.1300	10.0500	10.0765	+0.364%	13,830	+24.051%
2025-10-14	9.9400	10.0500	9.9400	10.0400	0.000%	9,882	+24.502%
2025-10-13	10.0225	10.0600	9.9900	10.0400	+0.501%	3,399	+24.502%
2025-10-10	10.0900	10.0900	9.9900	9.9900	-1.248%	13,510	+25.125%
2025-10-09	10.2086	10.2086	10.1162	10.1162	-0.382%	19,820	+23.564%
2025-10-08	10.1900	10.1900	10.1550	10.1550	+0.165%	5,130	+23.092%
2025-10-07	10.1900	10.2199	10.1383	10.1383	-0.896%	8,815	+23.295%
2025-10-06	10.2500	10.2500	10.2000	10.2300	-0.098%	19,067	+22.190%
2025-10-03	10.2100	10.2400	10.1998	10.2400	+0.837%	7,260	+22.070%
2025-10-02	10.1900	10.2050	10.0900	10.1550	-0.110%	56,005	+23.092%
2025-10-01	10.7500	10.7500	10.1100	10.1662	+0.700%	10,246	+22.956%
2025-09-30	10.0800	10.1200	10.0500	10.0955	+0.154%	6,215	+23.818%
2025-09-29	11.0200	11.0300	10.0200	10.0800	+0.499%	7,531	+24.008%
2025-09-26	10.0100	10.0700	10.0100	10.0300	+0.804%	6,400	+24.626%
2025-09-25	10.0000	10.0100	9.9500	9.9500	-0.896%	8,364	+25.628%
2025-09-24	10.0500	10.0500	10.0200	10.0400	-0.594%	6,532	+24.502%
2025-09-23	10.1400	10.1748	10.1000	10.1000	+0.496%	9,311	+23.762%
2025-09-22	10.0400	10.0502	10.0300	10.0502	0.000%	9,891	+24.376%
2025-09-19	10.0500	10.0700	10.0300	10.0502	-0.352%	7,282	+24.376%
2025-09-18	10.1400	10.1400	10.0600	10.0857	-0.633%	12,284	+23.938%
2025-09-17	10.1000	10.2500	10.1000	10.1500	+0.346%	28,027	+23.153%
2025-09-16	10.1100	10.1300	10.0850	10.1150	+0.397%	53,286	+23.579%
2025-09-15	10.0600	10.0900	10.0600	10.0750	+0.499%	14,698	+24.069%
2025-09-12	10.0300	10.0312	10.0136	10.0250	-0.317%	17,381	+24.688%
2025-09-11	10.0200	10.0600	10.0200	10.0569	+0.762%	11,831	+24.293%
2025-09-10	9.9800	10.0104	9.9700	9.9808	0.000%	178,710	+25.240%

.dark-mode .R0g3pv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0g3pv{ color: #333333; background-color: white; border: 2px solid #333333; }ICPYTweedy, Browne International Insider + Value ETFstock NYSE ETF

ICPY
Tweedy, Browne International Insider + Value ETF
stock NYSE ETF