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)

4.175 +0.215 (+5.43%)
Streaming Delayed Price Updated: 1:28 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 3.850 3.960 3.830 3.960 38,531 +0.11(+2.86%)
Jan 23, 2026 3.870 3.950 3.810 3.850 37,242 -0.04(-1.03%)
Jan 22, 2026 3.900 3.990 3.840 3.890 43,699 +0.05(+1.30%)
Jan 21, 2026 3.940 3.970 3.800 3.840 64,443 -0.09(-2.29%)
Jan 20, 2026 3.970 3.990 3.910 3.930 29,440 -0.07(-1.75%)
Jan 16, 2026 3.950 4.030 3.830 4.000 99,617 +0.02(+0.50%)
Jan 15, 2026 4.000 4.050 3.900 3.980 42,792 -0.01(-0.25%)
Jan 14, 2026 3.990 4.130 3.930 3.990 47,095 +0.02(+0.50%)
Jan 13, 2026 4.040 4.150 3.960 3.970 49,795 -0.07(-1.73%)
Jan 12, 2026 4.050 4.100 4.000 4.040 47,645 -0.04(-0.98%)
Jan 09, 2026 4.300 4.440 4.050 4.080 71,551 -0.20(-4.67%)
Jan 08, 2026 4.080 4.315 4.075 4.280 53,195 +0.19(+4.65%)
Jan 07, 2026 4.150 4.150 4.000 4.090 68,515 -0.06(-1.45%)
Jan 06, 2026 4.170 4.260 4.137 4.150 56,922 -0.01(-0.24%)
Jan 05, 2026 3.900 4.260 3.775 4.160 209,736 +0.33(+8.62%)
Jan 02, 2026 3.770 3.870 3.720 3.830 96,851 +0.13(+3.51%)
Dec 31, 2025 3.710 3.720 3.635 3.700 85,578 -0.03(-0.80%)
Dec 30, 2025 3.880 3.880 3.710 3.730 123,866 -0.12(-3.12%)
Dec 29, 2025 4.010 4.010 3.790 3.850 185,157 -0.15(-3.75%)
Dec 26, 2025 4.120 4.120 3.900 4.000 126,066 -0.11(-2.68%)
Dec 24, 2025 4.070 4.120 4.035 4.110 23,171 +0.06(+1.48%)
Dec 23, 2025 4.250 4.250 4.020 4.050 117,314 -0.14(-3.34%)
Dec 22, 2025 4.250 4.300 4.190 4.190 100,944 -0.10(-2.33%)
Dec 19, 2025 4.380 4.410 4.270 4.290 46,626 -0.08(-1.83%)
Dec 18, 2025 4.360 4.410 4.300 4.370 26,329 +0.04(+0.92%)
Dec 17, 2025 4.320 4.373 4.210 4.330 45,950 +0.00(+0.00%)
Dec 16, 2025 4.300 4.360 4.280 4.330 39,278 +0.00(+0.00%)
Dec 15, 2025 4.410 4.430 4.270 4.330 80,932 -0.06(-1.37%)
Dec 12, 2025 4.320 4.440 4.320 4.390 54,323 +0.06(+1.39%)
Dec 11, 2025 4.280 4.380 4.280 4.330 31,915 -0.01(-0.23%)
Dec 10, 2025 4.444 4.444 4.280 4.340 70,870 -0.02(-0.46%)
Dec 09, 2025 4.400 4.450 4.300 4.360 60,283 -0.04(-0.91%)
Dec 08, 2025 4.490 4.510 4.330 4.400 46,346 -0.11(-2.44%)
Dec 05, 2025 4.550 4.600 4.500 4.510 37,815 -0.03(-0.66%)
Dec 04, 2025 4.620 4.620 4.510 4.540 50,730 -0.07(-1.52%)
Dec 03, 2025 4.470 4.642 4.470 4.610 91,339 +0.15(+3.36%)
Dec 02, 2025 4.400 4.535 4.270 4.460 102,453 +0.04(+0.90%)
Dec 01, 2025 4.500 4.510 4.360 4.420 63,295 -0.08(-1.78%)
Nov 28, 2025 4.460 4.559 4.440 4.500 34,135 +0.09(+2.04%)
Nov 26, 2025 4.340 4.480 4.220 4.410 53,899 +0.16(+3.76%)
Nov 25, 2025 4.660 4.679 4.150 4.250 220,798 -0.35(-7.61%)
Nov 24, 2025 4.640 4.640 4.450 4.600 126,027 +0.01(+0.22%)
Nov 21, 2025 4.710 4.720 4.540 4.590 108,062 -0.13(-2.75%)
Nov 20, 2025 4.780 4.950 4.700 4.720 69,103 -0.06(-1.26%)
Nov 19, 2025 4.850 4.890 4.701 4.780 121,659 -0.07(-1.44%)
Nov 18, 2025 4.960 4.990 4.830 4.850 80,711 -0.10(-2.02%)
Nov 17, 2025 5.150 5.200 4.890 4.950 95,781 -0.18(-3.51%)
Nov 14, 2025 5.200 5.285 5.100 5.130 46,731 -0.10(-1.91%)
Nov 13, 2025 5.340 5.370 5.200 5.230 57,155 -0.12(-2.24%)
Nov 12, 2025 5.380 5.430 5.310 5.350 22,670 -0.11(-2.01%)
Nov 11, 2025 5.450 5.510 5.330 5.460 44,228 -0.04(-0.73%)
Nov 10, 2025 5.390 5.599 5.360 5.500 34,723 +0.20(+3.77%)
Nov 07, 2025 5.260 5.380 5.200 5.300 54,656 +0.04(+0.76%)
Nov 06, 2025 5.260 5.438 5.200 5.260 47,673 +0.01(+0.19%)
Nov 05, 2025 5.450 5.450 5.230 5.250 49,686 -0.17(-3.14%)
Nov 04, 2025 5.490 5.540 5.420 5.420 19,906 -0.14(-2.52%)
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.