ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Youlife Group Inc. - American Depositary Shares (NQ:YOUL)

1.030 -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.050 1.135 1.020 1.030 82,988 -0.06(-5.50%)
Apr 16, 2026 1.090 1.100 1.040 1.090 25,349 +0.01(+0.93%)
Apr 15, 2026 0.9950 1.100 0.9950 1.080 42,940 +0.05(+4.85%)
Apr 14, 2026 1.020 1.100 0.9400 1.030 112,014 +0.05(+5.63%)
Apr 13, 2026 0.8953 1.010 0.8953 0.9751 120,759 +0.09(+9.75%)
Apr 10, 2026 0.9940 1.010 0.8100 0.8885 125,890 -0.09(-9.10%)
Apr 09, 2026 1.010 1.010 0.9501 0.9775 110,725 -0.07(-6.90%)
Apr 08, 2026 1.000 1.120 0.9500 1.050 103,634 +0.11(+11.67%)
Apr 07, 2026 0.9500 0.9500 0.9403 0.9403 9,992 -0.02(-1.70%)
Apr 06, 2026 0.9600 1.000 0.9525 0.9566 28,360 +0.01(+1.22%)
Apr 02, 2026 0.9506 0.9550 0.9451 0.9451 24,808 -0.02(-2.57%)
Apr 01, 2026 0.9701 0.9900 0.9700 0.9700 27,450 -0.00(-0.48%)
Mar 31, 2026 1.010 1.010 0.9552 0.9747 21,592 -0.01(-0.95%)
Mar 30, 2026 0.9999 0.9999 0.9500 0.9840 9,446 -0.02(-1.60%)
Mar 27, 2026 1.002 1.010 0.9507 1.000 31,361 -0.03(-2.91%)
Mar 26, 2026 0.9700 1.030 0.9730 1.030 31,733 +0.06(+5.98%)
Mar 25, 2026 0.9800 0.9800 0.9650 0.9719 49,139 -0.04(-3.77%)
Mar 24, 2026 1.020 1.030 1.010 1.010 13,094 -0.02(-1.94%)
Mar 23, 2026 1.030 1.040 1.020 1.030 24,441 -0.03(-2.82%)
Mar 20, 2026 1.050 1.060 1.030 1.060 8,393 -0.00(-0.01%)
Mar 19, 2026 1.090 1.090 1.040 1.060 5,584 -0.09(-7.83%)
Mar 18, 2026 1.032 1.150 1.032 1.150 71,541 -0.01(-0.86%)
Mar 17, 2026 1.150 1.160 1.050 1.160 67,634 +0.03(+2.65%)
Mar 16, 2026 1.093 1.150 1.050 1.130 41,597 +0.09(+8.65%)
Mar 13, 2026 1.140 1.140 1.019 1.040 16,096 -0.02(-1.89%)
Mar 12, 2026 1.000 1.140 1.000 1.060 89,512 +0.07(+7.07%)
Mar 11, 2026 1.000 1.054 0.9855 0.9900 88,253 -0.07(-6.60%)
Mar 10, 2026 1.060 1.140 1.060 1.060 13,900 +0.02(+1.92%)
Mar 09, 2026 1.100 1.100 1.040 1.040 7,685 -0.04(-3.70%)
Mar 06, 2026 1.070 1.080 1.020 1.080 71,041 +0.07(+6.93%)
Mar 05, 2026 1.040 1.100 1.010 1.010 4,506 +0.00(+0.00%)
Mar 04, 2026 1.020 1.020 0.9600 1.010 24,027 -0.01(-0.98%)
Mar 03, 2026 1.110 1.110 1.020 1.020 21,218 -0.08(-7.27%)
Mar 02, 2026 1.090 1.149 1.080 1.100 35,059 -0.02(-1.79%)
Feb 27, 2026 1.100 1.120 1.090 1.120 11,950 -0.00(-0.44%)
Feb 26, 2026 1.130 1.130 1.110 1.125 15,085 -0.04(-3.85%)
Feb 25, 2026 1.160 1.200 1.050 1.170 58,670 +0.01(+0.86%)
Feb 24, 2026 1.130 1.160 1.100 1.160 38,451 +0.04(+3.57%)
Feb 23, 2026 1.130 1.130 1.060 1.120 8,167 -0.03(-2.61%)
Feb 20, 2026 1.120 1.160 1.110 1.150 17,795 +0.01(+0.88%)
Feb 19, 2026 1.100 1.140 1.100 1.140 28,498 +0.06(+5.56%)
Feb 18, 2026 1.160 1.235 1.050 1.080 121,573 -0.11(-9.24%)
Feb 17, 2026 1.220 1.230 1.110 1.190 56,492 +0.02(+1.71%)
Feb 13, 2026 1.170 1.200 1.150 1.170 45,786 +0.02(+1.74%)
Feb 12, 2026 1.220 1.240 1.130 1.150 94,427 -0.03(-2.54%)
Feb 11, 2026 1.220 1.229 1.180 1.180 40,963 -0.06(-4.84%)
Feb 10, 2026 1.180 1.285 1.180 1.240 25,826 -0.01(-0.80%)
Feb 09, 2026 1.120 1.310 1.120 1.250 77,854 +0.05(+4.17%)
Feb 06, 2026 1.100 1.200 1.100 1.200 91,989 +0.09(+8.11%)
Feb 05, 2026 1.150 1.200 1.090 1.110 74,624 -0.06(-5.13%)
Feb 04, 2026 1.250 1.250 1.170 1.170 134,650 -0.09(-7.14%)
Feb 03, 2026 1.320 1.347 1.240 1.260 55,602 -0.06(-4.55%)
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.