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)

1.410 -0.100 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 1.480 1.500 1.400 1.410 105,271 -0.10(-6.62%)
Dec 29, 2025 1.550 1.630 1.415 1.510 226,151 -0.09(-5.63%)
Dec 26, 2025 1.500 1.640 1.450 1.600 162,281 -0.02(-1.23%)
Dec 24, 2025 1.410 1.640 1.390 1.620 182,027 +0.20(+14.08%)
Dec 23, 2025 1.480 1.510 1.300 1.420 219,296 -0.07(-4.70%)
Dec 22, 2025 1.560 1.660 1.400 1.490 478,196 -0.07(-4.49%)
Dec 19, 2025 1.580 1.580 1.440 1.560 237,410 +0.00(+0.00%)
Dec 18, 2025 1.610 1.630 1.560 1.560 53,657 -0.03(-1.89%)
Dec 17, 2025 1.660 1.690 1.590 1.590 51,745 -0.05(-2.76%)
Dec 16, 2025 1.590 1.650 1.590 1.635 54,662 +0.02(+0.94%)
Dec 15, 2025 1.850 1.850 1.600 1.620 120,384 -0.23(-12.43%)
Dec 12, 2025 2.090 2.090 1.820 1.850 117,424 -0.26(-12.32%)
Dec 11, 2025 1.910 2.130 1.910 2.110 386,744 +0.12(+6.03%)
Dec 10, 2025 1.890 2.050 1.890 1.990 114,909 +0.07(+3.65%)
Dec 09, 2025 1.870 1.950 1.870 1.920 30,877 +0.05(+2.67%)
Dec 08, 2025 1.850 1.910 1.850 1.870 97,865 -0.01(-0.53%)
Dec 05, 2025 1.880 1.880 1.825 1.880 47,311 +0.00(+0.00%)
Dec 04, 2025 1.945 1.945 1.850 1.880 99,554 -0.02(-1.05%)
Dec 03, 2025 1.760 1.930 1.760 1.900 198,547 +0.14(+7.95%)
Dec 02, 2025 1.600 1.780 1.600 1.760 148,001 +0.14(+8.64%)
Dec 01, 2025 1.600 1.630 1.560 1.620 96,307 +0.01(+0.62%)
Nov 28, 2025 1.565 1.650 1.565 1.610 70,004 +0.02(+1.26%)
Nov 26, 2025 1.530 1.595 1.530 1.590 30,262 +0.01(+0.63%)
Nov 25, 2025 1.620 1.620 1.580 1.580 17,270 +0.02(+1.28%)
Nov 24, 2025 1.520 1.660 1.520 1.560 19,956 +0.03(+1.96%)
Nov 21, 2025 1.600 1.670 1.530 1.530 140,906 -0.13(-7.83%)
Nov 20, 2025 1.670 1.727 1.600 1.660 38,303 -0.06(-3.49%)
Nov 19, 2025 1.700 1.741 1.510 1.720 360,439 +0.02(+1.18%)
Nov 18, 2025 1.800 1.800 1.700 1.700 114,252 -0.11(-6.08%)
Nov 17, 2025 1.880 1.900 1.810 1.810 172,535 -0.09(-4.74%)
Nov 14, 2025 1.880 1.900 1.860 1.900 60,880 +0.00(+0.00%)
Nov 13, 2025 1.950 1.950 1.870 1.900 128,555 -0.05(-2.56%)
Nov 12, 2025 1.950 1.980 1.930 1.950 119,354 +0.02(+1.04%)
Nov 11, 2025 1.930 1.980 1.930 1.930 98,502 -0.03(-1.53%)
Nov 10, 2025 1.900 2.000 1.890 1.960 66,937 +0.06(+3.16%)
Nov 07, 2025 1.920 1.920 1.860 1.900 24,430 -0.02(-1.04%)
Nov 06, 2025 1.910 2.060 1.875 1.920 130,898 +0.03(+1.59%)
Nov 05, 2025 1.850 1.905 1.850 1.890 53,279 +0.01(+0.53%)
Nov 04, 2025 1.820 1.900 1.820 1.880 47,166 +0.00(+0.00%)
Nov 03, 2025 1.850 1.905 1.850 1.880 63,775 -0.04(-2.08%)
Oct 31, 2025 1.860 1.940 1.780 1.920 111,881 +0.02(+1.05%)
Oct 30, 2025 1.890 1.933 1.880 1.900 149,477 +0.01(+0.53%)
Oct 29, 2025 1.870 1.960 1.870 1.890 160,026 -0.06(-2.83%)
Oct 28, 2025 1.870 1.960 1.870 1.945 370,252 +0.07(+4.01%)
Oct 27, 2025 1.720 1.890 1.720 1.870 167,757 +0.11(+6.25%)
Oct 24, 2025 1.730 1.780 1.730 1.760 43,337 -0.02(-1.12%)
Oct 23, 2025 1.750 1.790 1.734 1.780 13,366 +0.03(+1.71%)
Oct 22, 2025 1.760 1.800 1.730 1.750 63,980 -0.01(-0.57%)
Oct 21, 2025 1.770 1.800 1.760 1.760 23,872 -0.04(-2.22%)
Oct 20, 2025 1.770 1.810 1.770 1.800 71,199 +0.03(+1.69%)
Oct 17, 2025 1.740 1.810 1.740 1.770 40,199 +0.04(+2.31%)
Oct 16, 2025 1.800 1.813 1.700 1.730 197,906 -0.06(-3.35%)
Oct 15, 2025 1.840 1.896 1.781 1.790 94,448 -0.05(-2.72%)
Oct 14, 2025 1.860 1.877 1.830 1.840 54,834 +0.01(+0.55%)
Oct 13, 2025 1.800 1.920 1.740 1.830 349,021 +0.18(+10.91%)
Oct 09, 2025 1.650 0 -0.05(-2.94%)
Oct 08, 2025 1.700 460 -0.08(-4.49%)
Oct 06, 2025 1.780 45 -0.04(-2.20%)
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.