ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Youdao, Inc. American Depositary Shares (NY:DAO)

9.480 +0.290 (+3.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 9.210 9.580 9.170 9.480 72,546 +0.29(+3.16%)
Dec 24, 2025 9.070 9.250 9.050 9.190 65,084 +0.15(+1.66%)
Dec 23, 2025 9.140 9.250 9.010 9.040 47,940 -0.10(-1.09%)
Dec 22, 2025 8.980 9.200 8.980 9.140 106,286 +0.16(+1.78%)
Dec 19, 2025 8.870 9.240 8.870 8.980 162,581 +0.07(+0.79%)
Dec 18, 2025 8.570 9.060 8.510 8.910 176,093 +0.48(+5.69%)
Dec 17, 2025 8.730 9.090 8.380 8.430 109,651 -0.30(-3.44%)
Dec 16, 2025 8.750 9.030 8.580 8.730 86,011 -0.15(-1.69%)
Dec 15, 2025 9.090 9.240 8.785 8.880 133,346 -0.14(-1.55%)
Dec 12, 2025 9.000 9.160 8.840 9.020 72,837 +0.14(+1.58%)
Dec 11, 2025 9.060 9.185 8.805 8.880 151,093 -0.24(-2.63%)
Dec 10, 2025 9.250 9.449 9.110 9.120 73,223 -0.14(-1.51%)
Dec 09, 2025 9.390 9.485 9.160 9.260 80,529 -0.08(-0.86%)
Dec 08, 2025 9.460 9.605 9.190 9.340 70,465 -0.16(-1.68%)
Dec 05, 2025 9.610 9.830 9.460 9.500 126,528 -0.13(-1.35%)
Dec 04, 2025 9.800 9.900 9.610 9.630 63,124 -0.21(-2.13%)
Dec 03, 2025 9.630 9.880 9.495 9.840 83,332 +0.27(+2.82%)
Dec 02, 2025 9.530 9.680 9.460 9.570 81,352 +0.01(+0.10%)
Dec 01, 2025 9.970 10.04 9.380 9.560 150,167 -0.51(-5.06%)
Nov 28, 2025 9.190 10.16 9.145 10.07 214,866 +0.97(+10.66%)
Nov 26, 2025 9.340 9.555 9.080 9.100 105,142 -0.28(-2.99%)
Nov 25, 2025 9.430 9.620 9.110 9.380 126,890 +0.06(+0.64%)
Nov 24, 2025 9.510 9.590 9.120 9.320 229,137 -0.28(-2.92%)
Nov 21, 2025 9.060 9.760 8.695 9.600 210,774 +0.64(+7.14%)
Nov 20, 2025 9.200 9.940 8.870 8.960 274,790 -0.79(-8.10%)
Nov 19, 2025 9.540 9.880 9.305 9.750 128,329 +0.06(+0.62%)
Nov 18, 2025 9.240 9.970 8.970 9.690 193,679 +0.46(+4.98%)
Nov 17, 2025 9.340 9.845 9.000 9.230 162,852 -0.04(-0.43%)
Nov 14, 2025 9.890 9.925 9.250 9.270 117,704 -0.66(-6.65%)
Nov 13, 2025 10.39 10.60 9.790 9.930 214,870 -0.55(-5.25%)
Nov 12, 2025 10.68 10.79 10.46 10.48 56,595 -0.27(-2.51%)
Nov 11, 2025 10.65 10.99 10.29 10.75 85,752 +0.15(+1.42%)
Nov 10, 2025 10.58 10.88 10.28 10.60 99,184 +0.17(+1.63%)
Nov 07, 2025 10.58 10.75 10.31 10.43 88,529 -0.35(-3.25%)
Nov 06, 2025 10.48 10.98 10.48 10.78 95,033 +0.28(+2.67%)
Nov 05, 2025 10.42 10.77 10.23 10.50 79,652 +0.10(+0.96%)
Nov 04, 2025 10.56 10.71 10.09 10.40 81,204 -0.16(-1.52%)
Nov 03, 2025 10.60 10.79 10.52 10.56 78,265 +0.07(+0.67%)
Oct 31, 2025 10.60 10.76 10.37 10.49 170,730 -0.21(-1.96%)
Oct 30, 2025 10.87 11.18 10.58 10.70 132,946 -0.20(-1.83%)
Oct 29, 2025 10.84 11.20 10.67 10.90 119,538 +0.08(+0.74%)
Oct 28, 2025 11.09 11.19 10.72 10.82 154,784 -0.30(-2.70%)
Oct 27, 2025 11.13 11.30 10.99 11.12 115,368 +0.15(+1.37%)
Oct 24, 2025 10.76 11.21 10.37 10.97 161,302 +0.33(+3.10%)
Oct 23, 2025 10.78 10.80 10.53 10.64 117,320 -0.19(-1.75%)
Oct 22, 2025 10.91 11.28 10.55 10.83 146,002 -0.06(-0.55%)
Oct 21, 2025 11.23 11.37 10.69 10.89 110,796 -0.30(-2.68%)
Oct 20, 2025 10.89 11.35 10.83 11.19 75,970 +0.19(+1.73%)
Oct 17, 2025 11.27 11.47 10.96 11.00 190,173 -0.38(-3.34%)
Oct 16, 2025 11.28 11.48 10.86 11.38 88,099 +0.17(+1.52%)
Oct 15, 2025 11.38 11.50 11.15 11.21 119,068 -0.13(-1.15%)
Oct 14, 2025 10.86 11.46 10.74 11.34 107,530 +0.33(+3.00%)
Oct 13, 2025 10.85 11.23 10.60 11.01 131,715 +0.29(+2.71%)
Oct 10, 2025 10.78 11.48 10.42 10.72 135,001 -0.01(-0.09%)
Oct 09, 2025 10.95 10.95 10.63 10.73 31,515 -0.22(-2.01%)
Oct 08, 2025 10.15 11.00 10.95 156,583 +0.79(+7.78%)
Oct 07, 2025 10.33 10.33 10.05 10.16 25,636 -0.13(-1.26%)
Oct 06, 2025 9.600 10.40 9.410 10.29 139,654 +0.68(+7.08%)
Oct 03, 2025 9.780 9.820 9.570 9.610 58,260 -0.16(-1.64%)
Oct 02, 2025 9.690 9.780 9.489 9.770 29,101 +0.07(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.