ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Yalla Group Limited American Depositary Shares (NY:YALA)

6.690 -0.090 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 6.800 6.860 6.600 6.690 760,690 -0.09(-1.33%)
Jan 15, 2026 6.790 6.910 6.720 6.780 369,893 -0.03(-0.44%)
Jan 14, 2026 6.880 6.920 6.740 6.810 486,568 -0.04(-0.58%)
Jan 13, 2026 7.220 7.230 6.810 6.850 674,152 -0.44(-6.04%)
Jan 12, 2026 7.050 7.400 6.985 7.290 404,715 +0.24(+3.40%)
Jan 09, 2026 7.090 7.175 6.980 7.050 163,437 -0.06(-0.84%)
Jan 08, 2026 6.970 7.120 6.970 7.110 81,944 +0.11(+1.57%)
Jan 07, 2026 7.000 7.060 6.921 7.000 234,126 -0.01(-0.14%)
Jan 06, 2026 7.140 7.199 6.940 7.010 194,653 -0.14(-1.96%)
Jan 05, 2026 7.090 7.210 7.000 7.150 279,427 +0.09(+1.27%)
Jan 02, 2026 7.070 7.130 6.950 7.060 195,034 +0.12(+1.73%)
Dec 31, 2025 6.980 7.050 6.915 6.940 185,836 -0.05(-0.72%)
Dec 30, 2025 7.080 7.105 6.945 6.990 279,608 -0.10(-1.41%)
Dec 29, 2025 7.100 7.210 7.005 7.090 196,668 -0.08(-1.12%)
Dec 26, 2025 7.160 7.250 7.125 7.170 278,014 +0.01(+0.14%)
Dec 24, 2025 7.090 7.200 7.010 7.160 210,597 +0.02(+0.28%)
Dec 23, 2025 7.150 7.250 7.110 7.140 215,892 -0.07(-0.97%)
Dec 22, 2025 7.020 7.250 6.951 7.210 242,592 +0.16(+2.27%)
Dec 19, 2025 6.980 7.090 6.970 7.050 198,934 +0.09(+1.29%)
Dec 18, 2025 7.220 7.250 6.880 6.960 957,073 -0.23(-3.20%)
Dec 17, 2025 7.150 7.342 7.045 7.190 564,702 +0.07(+0.98%)
Dec 16, 2025 6.930 7.140 6.910 7.120 272,883 +0.15(+2.15%)
Dec 15, 2025 7.010 7.025 6.910 6.970 359,012 -0.07(-0.99%)
Dec 12, 2025 7.050 7.150 7.000 7.040 156,444 +0.03(+0.43%)
Dec 11, 2025 7.010 7.110 6.940 7.010 265,232 -0.01(-0.14%)
Dec 10, 2025 7.000 7.110 7.000 7.020 338,393 -0.04(-0.57%)
Dec 09, 2025 7.010 7.060 6.940 7.060 338,310 -0.03(-0.42%)
Dec 08, 2025 7.100 7.155 7.050 7.090 222,357 -0.06(-0.84%)
Dec 05, 2025 7.130 7.200 7.110 7.150 139,404 +0.06(+0.85%)
Dec 04, 2025 7.080 7.180 7.050 7.090 314,131 +0.01(+0.14%)
Dec 03, 2025 7.060 7.135 6.980 7.080 270,853 +0.01(+0.14%)
Dec 02, 2025 7.050 7.110 7.030 7.070 251,029 +0.05(+0.71%)
Dec 01, 2025 6.980 7.050 6.950 7.020 330,312 -0.07(-0.99%)
Nov 28, 2025 7.040 7.120 7.030 7.090 78,724 +0.03(+0.42%)
Nov 26, 2025 7.130 7.260 7.020 7.060 191,109 -0.09(-1.26%)
Nov 25, 2025 7.000 7.290 6.953 7.150 438,741 +0.15(+2.14%)
Nov 24, 2025 7.000 7.160 6.955 7.000 463,078 +0.05(+0.72%)
Nov 21, 2025 6.860 7.040 6.860 6.950 280,685 +0.04(+0.58%)
Nov 20, 2025 7.060 7.140 6.870 6.910 483,032 -0.09(-1.29%)
Nov 19, 2025 6.930 7.040 6.900 7.000 436,263 +0.06(+0.86%)
Nov 18, 2025 6.750 6.965 6.700 6.940 309,639 +0.12(+1.76%)
Nov 17, 2025 6.840 6.910 6.690 6.820 380,919 -0.06(-0.87%)
Nov 14, 2025 6.810 6.930 6.750 6.880 344,058 -0.07(-1.01%)
Nov 13, 2025 7.080 7.080 6.860 6.950 422,809 -0.14(-1.97%)
Nov 12, 2025 7.090 7.155 6.990 7.090 346,013 +0.07(+1.00%)
Nov 11, 2025 7.390 7.430 6.940 7.020 615,478 -0.63(-8.24%)
Nov 10, 2025 7.260 7.670 7.258 7.650 757,010 +0.45(+6.25%)
Nov 07, 2025 7.150 7.260 6.990 7.200 395,980 -0.06(-0.83%)
Nov 06, 2025 7.450 7.510 7.210 7.260 361,608 -0.15(-2.02%)
Nov 05, 2025 7.380 7.560 7.300 7.410 372,338 +0.03(+0.41%)
Nov 04, 2025 7.490 7.601 7.305 7.380 430,831 -0.27(-3.53%)
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.