ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Yiren Digital Ltd. American Depositary Shares (NY:YRD)

6.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 5.930 6.460 5.930 6.330 168,070 +0.40(+6.75%)
Sep 30, 2025 5.940 5.989 5.820 5.930 72,405 -0.06(-1.00%)
Sep 29, 2025 6.000 6.050 5.950 5.990 94,623 +0.04(+0.67%)
Sep 26, 2025 5.910 6.000 5.900 5.950 44,643 -0.05(-0.83%)
Sep 25, 2025 5.960 6.000 5.900 6.000 76,763 +0.05(+0.84%)
Sep 24, 2025 6.000 6.010 5.910 5.950 82,475 -0.03(-0.50%)
Sep 23, 2025 6.000 6.050 5.890 5.980 84,705 -0.07(-1.16%)
Sep 22, 2025 5.990 6.050 5.970 6.050 77,059 +0.02(+0.33%)
Sep 19, 2025 6.040 6.070 5.950 6.030 66,281 -0.01(-0.17%)
Sep 18, 2025 5.950 6.040 5.950 6.040 48,170 +0.06(+1.00%)
Sep 17, 2025 5.930 6.040 5.890 5.980 131,624 +0.08(+1.36%)
Sep 16, 2025 6.040 6.040 5.872 5.900 44,508 -0.12(-1.99%)
Sep 15, 2025 6.000 6.050 5.920 6.020 73,965 +0.02(+0.33%)
Sep 12, 2025 6.000 6.000 5.830 6.000 103,852 +0.00(+0.00%)
Sep 11, 2025 5.760 6.000 5.740 6.000 159,731 +0.24(+4.17%)
Sep 10, 2025 5.850 5.850 5.700 5.760 43,054 -0.03(-0.52%)
Sep 09, 2025 5.730 5.800 5.710 5.790 50,269 +0.07(+1.22%)
Sep 08, 2025 5.810 5.820 5.660 5.720 66,746 -0.01(-0.17%)
Sep 05, 2025 5.880 5.880 5.700 5.730 46,516 -0.06(-1.04%)
Sep 04, 2025 5.840 5.860 5.730 5.790 68,517 -0.11(-1.86%)
Sep 03, 2025 5.830 5.900 5.810 5.900 70,583 +0.02(+0.34%)
Sep 02, 2025 5.830 5.900 5.710 5.880 101,304 +0.06(+1.03%)
Aug 29, 2025 5.860 5.890 5.810 5.820 46,437 -0.03(-0.51%)
Aug 28, 2025 5.890 5.890 5.750 5.850 66,319 -0.04(-0.68%)
Aug 27, 2025 6.010 6.010 5.860 5.890 44,008 -0.12(-2.00%)
Aug 26, 2025 6.100 6.100 5.920 6.010 100,777 -0.15(-2.44%)
Aug 25, 2025 6.200 6.278 6.120 6.160 84,912 +0.00(+0.00%)
Aug 22, 2025 6.090 6.350 6.010 6.160 170,360 +0.12(+1.99%)
Aug 21, 2025 6.080 6.228 5.855 6.040 207,331 +0.21(+3.60%)
Aug 20, 2025 5.950 5.990 5.820 5.830 106,070 -0.09(-1.52%)
Aug 19, 2025 6.080 6.140 5.900 5.920 58,866 -0.16(-2.63%)
Aug 18, 2025 5.920 6.090 5.920 6.080 85,945 +0.19(+3.23%)
Aug 15, 2025 5.890 5.972 5.850 5.890 79,064 -0.01(-0.17%)
Aug 14, 2025 6.120 6.120 5.860 5.900 104,920 -0.18(-2.96%)
Aug 13, 2025 5.980 6.100 5.920 6.080 109,024 +0.24(+4.11%)
Aug 12, 2025 5.810 5.850 5.710 5.840 92,219 +0.16(+2.82%)
Aug 11, 2025 5.680 5.710 5.576 5.680 58,446 +0.01(+0.18%)
Aug 08, 2025 5.790 5.790 5.590 5.670 57,008 -0.02(-0.35%)
Aug 07, 2025 5.890 5.890 5.430 5.690 182,041 -0.12(-2.07%)
Aug 06, 2025 5.770 5.850 5.740 5.810 52,294 +0.06(+1.04%)
Aug 05, 2025 5.870 5.950 5.730 5.750 59,346 -0.05(-0.86%)
Aug 04, 2025 5.780 5.850 5.671 5.800 80,082 +0.12(+2.11%)
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 following
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.