ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Youxin Technology Ltd - Class A Ordinary shares (NQ:YAAS)

0.0720 -0.0280 (-28.00%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.0949 0.1042 0.0880 0.0975 96,095,336 -0.01(-8.19%)
Sep 24, 2025 0.1240 0.1310 0.0972 0.1062 686,031,680 +0.03(+42.17%)
Sep 23, 2025 0.0688 0.0800 0.0688 0.0747 144,907,648 -0.01(-10.75%)
Sep 22, 2025 0.0992 0.1087 0.0800 0.0837 141,176,880 -0.00(-3.79%)
Sep 19, 2025 0.0894 0.1480 0.0832 0.0870 650,578,944 +0.01(+15.23%)
Sep 18, 2025 0.0650 0.0820 0.0574 0.0755 80,264,232 +0.01(+14.05%)
Sep 17, 2025 0.0695 0.0700 0.0650 0.0662 22,285,308 -0.00(-4.20%)
Sep 16, 2025 0.0690 0.0703 0.0663 0.0691 19,952,640 -0.00(-5.99%)
Sep 15, 2025 0.0798 0.0798 0.0703 0.0735 25,108,100 -0.01(-7.08%)
Sep 12, 2025 0.0899 0.0957 0.0625 0.0791 119,406,888 +0.00(+6.17%)
Sep 11, 2025 0.0730 0.0793 0.0690 0.0745 82,712,616 +0.00(+6.89%)
Sep 10, 2025 0.0748 0.0887 0.0652 0.0697 32,316,512 -0.00(-3.73%)
Sep 09, 2025 0.0720 0.0785 0.0702 0.0724 26,441,368 -0.01(-10.40%)
Sep 08, 2025 0.1040 0.1040 0.0697 0.0808 48,073,140 -0.02(-21.17%)
Sep 05, 2025 0.1100 0.1190 0.0900 0.1025 93,182,808 -0.18(-63.98%)
Sep 04, 2025 0.3200 0.3263 0.2762 0.2846 856,146 -0.04(-11.50%)
Sep 03, 2025 0.3210 0.3325 0.3149 0.3216 308,315 +0.00(+0.09%)
Sep 02, 2025 0.3100 0.3228 0.2986 0.3213 406,209 +0.02(+6.46%)
Aug 29, 2025 0.3218 0.3218 0.2968 0.3018 407,201 -0.02(-5.06%)
Aug 28, 2025 0.3285 0.3300 0.3150 0.3179 234,984 -0.01(-3.17%)
Aug 27, 2025 0.3245 0.3370 0.3213 0.3283 139,760 +0.00(+1.05%)
Aug 26, 2025 0.3311 0.3461 0.3200 0.3249 227,691 -0.01(-3.30%)
Aug 25, 2025 0.3233 0.3482 0.3200 0.3360 256,581 +0.00(+0.81%)
Aug 22, 2025 0.3000 0.3399 0.2960 0.3333 611,823 +0.02(+7.48%)
Aug 21, 2025 0.3600 0.3606 0.3081 0.3101 795,886 -0.05(-14.00%)
Aug 20, 2025 0.3617 0.3864 0.3564 0.3606 576,875 -0.01(-2.28%)
Aug 19, 2025 0.3930 0.4006 0.3560 0.3690 307,975 -0.03(-6.84%)
Aug 18, 2025 0.3835 0.4000 0.3801 0.3961 177,405 +0.00(+0.28%)
Aug 15, 2025 0.3975 0.4056 0.3890 0.3950 316,937 -0.01(-1.30%)
Aug 14, 2025 0.3944 0.4082 0.3852 0.4002 161,812 +0.01(+1.81%)
Aug 13, 2025 0.3900 0.4100 0.3764 0.3931 157,962 +0.00(+0.20%)
Aug 12, 2025 0.3814 0.3923 0.3583 0.3923 157,581 +0.01(+3.24%)
Aug 11, 2025 0.3800 0.3896 0.3701 0.3800 276,889 -0.01(-2.31%)
Aug 08, 2025 0.4121 0.4163 0.3801 0.3890 358,269 -0.02(-5.81%)
Aug 07, 2025 0.3923 0.4243 0.3900 0.4130 332,537 -0.00(-0.43%)
Aug 06, 2025 0.3800 0.4150 0.3721 0.4148 681,086 +0.04(+9.68%)
Aug 05, 2025 0.3592 0.3950 0.3592 0.3782 612,935 +0.02(+6.36%)
Aug 04, 2025 0.3800 0.3850 0.3523 0.3556 570,563 -0.03(-7.61%)
Aug 01, 2025 0.3730 0.3975 0.3609 0.3849 409,487 +0.01(+2.67%)
Jul 31, 2025 0.4200 0.4200 0.3676 0.3749 529,097 -0.03(-8.34%)
Jul 30, 2025 0.4076 0.4353 0.4014 0.4090 425,627 +0.00(+0.34%)
Jul 29, 2025 0.4378 0.4490 0.3987 0.4076 1,368,618 -0.03(-7.15%)
Jul 28, 2025 0.4400 0.4600 0.4290 0.4390 1,275,189 +0.01(+2.19%)
Jul 25, 2025 0.4552 0.4801 0.4170 0.4296 6,029,857 -0.15(-25.93%)
Jul 24, 2025 0.4253 0.6341 0.4190 0.5800 24,926,632 +0.16(+38.42%)
Jul 23, 2025 0.4544 0.4544 0.4154 0.4190 1,102,462 -0.02(-4.32%)
Jul 22, 2025 0.4511 0.4650 0.4300 0.4379 850,631 +0.01(+1.34%)
Jul 21, 2025 0.4300 0.4593 0.4300 0.4321 907,586 +0.01(+1.60%)
Jul 18, 2025 0.4583 0.4583 0.4139 0.4253 648,862 -0.02(-4.45%)
Jul 17, 2025 0.4412 0.4900 0.4300 0.4451 1,448,474 +0.00(+0.95%)
Jul 16, 2025 0.4000 0.4701 0.4000 0.4409 2,839,349 +0.03(+8.06%)
Jul 15, 2025 0.4200 0.4171 0.3851 0.4080 985,163 +0.01(+2.28%)
Jul 14, 2025 0.4250 0.4250 0.3825 0.3989 2,166,722 -0.01(-3.53%)
Jul 11, 2025 0.4050 0.4330 0.4000 0.4135 959,661 -0.00(-0.53%)
Jul 10, 2025 0.4400 0.4400 0.4006 0.4157 1,238,706 -0.02(-5.24%)
Jul 09, 2025 0.3900 0.4650 0.3943 0.4387 2,808,709 +0.03(+7.00%)
Jul 08, 2025 0.4356 0.4491 0.3800 0.4100 2,785,830 -0.04(-8.71%)
Jul 07, 2025 0.4850 0.5938 0.4360 0.4491 8,660,964 -0.01(-1.30%)
Jul 03, 2025 0.4511 0.5566 0.4510 0.4550 14,990,912 +0.00(+0.13%)
Jul 02, 2025 0.4200 0.4584 0.4010 0.4544 5,405,968 -0.05(-9.12%)
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.