ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Youdao, Inc. American Depositary Shares (NY:DAO)

10.95 +0.48 (+4.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 10.58 11.17 10.32 10.95 49,972 +0.48(+4.58%)
Apr 23, 2026 10.58 10.58 10.06 10.47 73,575 -0.22(-2.06%)
Apr 22, 2026 10.55 10.94 10.40 10.69 26,519 +0.21(+2.00%)
Apr 21, 2026 10.66 10.87 10.39 10.48 46,833 -0.29(-2.69%)
Apr 20, 2026 10.64 10.98 10.52 10.77 56,711 +0.06(+0.56%)
Apr 17, 2026 10.77 11.24 10.62 10.71 82,188 +0.05(+0.47%)
Apr 16, 2026 9.650 10.98 9.650 10.66 75,955 +0.96(+9.90%)
Apr 15, 2026 9.880 10.10 9.660 9.700 11,552 -0.12(-1.22%)
Apr 14, 2026 9.680 9.983 9.620 9.820 32,345 +0.19(+1.97%)
Apr 13, 2026 9.740 9.780 9.370 9.630 69,189 -0.09(-0.93%)
Apr 10, 2026 9.910 10.23 9.710 9.720 70,394 -0.28(-2.80%)
Apr 09, 2026 9.790 10.24 9.770 10.00 67,867 +0.23(+2.35%)
Apr 08, 2026 9.800 10.27 9.679 9.770 148,082 +0.20(+2.09%)
Apr 07, 2026 9.750 9.870 9.380 9.570 67,535 -0.19(-1.95%)
Apr 06, 2026 9.550 10.11 9.389 9.760 57,873 +0.35(+3.72%)
Apr 02, 2026 9.550 10.06 9.335 9.410 79,151 -0.18(-1.88%)
Apr 01, 2026 9.920 10.00 9.360 9.590 82,220 -0.24(-2.44%)
Mar 31, 2026 9.900 10.08 9.400 9.830 66,420 -0.04(-0.41%)
Mar 30, 2026 9.930 10.33 9.830 9.870 53,087 -0.08(-0.80%)
Mar 27, 2026 10.09 10.29 9.900 9.950 61,163 -0.17(-1.68%)
Mar 26, 2026 10.24 10.50 10.11 10.12 65,646 -0.19(-1.84%)
Mar 25, 2026 10.28 10.50 10.10 10.31 61,525 +0.17(+1.68%)
Mar 24, 2026 10.01 10.50 10.01 10.14 65,324 -0.01(-0.10%)
Mar 23, 2026 10.25 10.50 10.08 10.15 53,376 -0.10(-0.98%)
Mar 20, 2026 10.28 10.46 10.05 10.25 65,733 -0.07(-0.68%)
Mar 19, 2026 10.08 10.50 9.970 10.32 78,864 +0.20(+1.98%)
Mar 18, 2026 10.38 10.44 10.12 10.12 19,747 -0.22(-2.13%)
Mar 17, 2026 10.20 10.50 9.970 10.34 73,858 +0.08(+0.78%)
Mar 16, 2026 10.24 10.40 9.970 10.26 73,156 +0.24(+2.40%)
Mar 13, 2026 9.760 10.15 9.710 10.02 94,048 +0.31(+3.19%)
Mar 12, 2026 9.970 10.07 9.710 9.710 42,297 -0.38(-3.77%)
Mar 11, 2026 10.15 10.17 9.910 10.09 40,726 -0.06(-0.59%)
Mar 10, 2026 10.35 10.49 10.08 10.15 31,648 -0.06(-0.59%)
Mar 09, 2026 9.760 10.34 9.670 10.21 81,168 +0.11(+1.09%)
Mar 06, 2026 9.910 10.18 9.750 10.10 81,634 +0.03(+0.30%)
Mar 05, 2026 10.12 10.30 9.690 10.07 55,709 -0.19(-1.85%)
Mar 04, 2026 10.42 10.56 10.04 10.26 66,116 +0.06(+0.59%)
Mar 03, 2026 10.23 10.49 9.830 10.20 137,768 -0.45(-4.23%)
Mar 02, 2026 10.48 10.73 10.25 10.65 95,341 -0.07(-0.65%)
Feb 27, 2026 10.25 10.89 10.25 10.72 100,641 +0.25(+2.39%)
Feb 26, 2026 10.20 10.62 9.790 10.47 82,159 +0.26(+2.55%)
Feb 25, 2026 10.27 10.51 9.800 10.21 159,643 -0.05(-0.49%)
Feb 24, 2026 9.610 10.41 9.450 10.26 112,100 +0.52(+5.34%)
Feb 23, 2026 10.21 10.34 9.560 9.740 88,732 -0.44(-4.32%)
Feb 20, 2026 9.240 10.40 9.240 10.18 239,355 +0.94(+10.17%)
Feb 19, 2026 9.230 9.390 8.990 9.240 122,423 +0.06(+0.65%)
Feb 18, 2026 9.260 9.630 9.130 9.180 96,702 -0.13(-1.40%)
Feb 17, 2026 9.170 9.850 9.130 9.310 80,306 +0.03(+0.32%)
Feb 13, 2026 9.040 9.550 8.860 9.280 209,235 +0.23(+2.54%)
Feb 12, 2026 9.850 10.00 8.900 9.050 215,672 -0.43(-4.54%)
Feb 11, 2026 9.800 10.21 9.340 9.480 116,232 -0.35(-3.56%)
Feb 10, 2026 9.700 10.03 9.540 9.830 47,542 +0.11(+1.13%)
Feb 09, 2026 9.850 9.980 9.640 9.720 60,276 -0.17(-1.72%)
Feb 06, 2026 9.250 9.980 9.250 9.890 66,757 +0.34(+3.56%)
Feb 05, 2026 9.800 9.965 9.540 9.550 84,882 -0.32(-3.24%)
Feb 04, 2026 9.810 10.06 9.770 9.870 80,854 -0.08(-0.80%)
Feb 03, 2026 10.00 10.04 9.810 9.950 82,430 -0.21(-2.07%)
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.