ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Yalla Group Limited American Depositary Shares (NY:YALA)

7.000 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 6.980 7.040 6.970 7.000 146,572 +0.04(+0.57%)
Apr 16, 2026 6.970 7.080 6.950 6.960 154,021 +0.04(+0.58%)
Apr 15, 2026 6.890 7.020 6.810 6.920 358,594 +0.07(+1.02%)
Apr 14, 2026 6.740 6.900 6.740 6.850 186,677 +0.19(+2.85%)
Apr 13, 2026 6.600 6.710 6.540 6.660 195,625 +0.07(+1.06%)
Apr 10, 2026 6.610 6.730 6.590 6.590 199,060 +0.00(+0.00%)
Apr 09, 2026 6.440 6.640 6.400 6.590 228,224 +0.08(+1.23%)
Apr 08, 2026 6.700 6.740 6.470 6.510 599,265 -0.05(-0.76%)
Apr 07, 2026 6.410 6.630 6.300 6.560 421,006 +0.20(+3.14%)
Apr 06, 2026 6.360 6.455 6.330 6.360 201,404 -0.02(-0.31%)
Apr 02, 2026 6.230 6.400 6.230 6.380 241,929 +0.01(+0.16%)
Apr 01, 2026 6.260 6.410 6.080 6.370 189,387 +0.14(+2.25%)
Mar 31, 2026 6.100 6.300 6.020 6.230 616,750 +0.20(+3.32%)
Mar 30, 2026 6.030 6.155 5.970 6.030 233,548 +0.02(+0.33%)
Mar 27, 2026 6.050 6.120 5.960 6.010 398,305 -0.10(-1.64%)
Mar 26, 2026 6.300 6.530 6.010 6.110 540,579 -0.36(-5.56%)
Mar 25, 2026 6.420 6.520 6.400 6.470 116,463 +0.16(+2.54%)
Mar 24, 2026 6.350 6.390 6.260 6.310 187,570 -0.08(-1.25%)
Mar 23, 2026 6.290 6.480 6.230 6.390 213,946 +0.11(+1.75%)
Mar 20, 2026 6.230 6.330 6.180 6.280 339,263 +0.06(+0.96%)
Mar 19, 2026 6.230 6.290 6.070 6.220 441,671 -0.08(-1.27%)
Mar 18, 2026 6.290 6.390 6.290 6.300 438,984 -0.01(-0.16%)
Mar 17, 2026 6.420 6.480 6.260 6.310 486,470 -0.11(-1.71%)
Mar 16, 2026 6.470 6.640 6.380 6.420 243,360 +0.02(+0.31%)
Mar 13, 2026 6.440 6.530 6.370 6.400 249,913 -0.03(-0.47%)
Mar 12, 2026 6.600 6.620 6.420 6.430 389,909 -0.14(-2.13%)
Mar 11, 2026 6.550 6.600 6.450 6.570 304,353 +0.05(+0.77%)
Mar 10, 2026 6.790 7.090 6.420 6.520 954,995 -0.59(-8.30%)
Mar 09, 2026 6.890 7.110 6.810 7.110 386,671 +0.12(+1.72%)
Mar 06, 2026 7.060 7.065 6.910 6.990 239,922 -0.05(-0.71%)
Mar 05, 2026 6.960 7.105 6.960 7.040 211,912 +0.05(+0.72%)
Mar 04, 2026 7.030 7.130 6.970 6.990 158,641 +0.04(+0.58%)
Mar 03, 2026 6.850 7.000 6.750 6.950 245,625 -0.15(-2.11%)
Mar 02, 2026 6.800 7.120 6.800 7.100 253,396 +0.02(+0.28%)
Feb 27, 2026 7.110 7.200 7.030 7.080 140,938 -0.12(-1.67%)
Feb 26, 2026 7.100 7.200 7.050 7.200 138,603 +0.12(+1.69%)
Feb 25, 2026 7.160 7.210 7.070 7.080 153,377 -0.08(-1.12%)
Feb 24, 2026 7.180 7.220 7.110 7.160 110,659 +0.00(+0.00%)
Feb 23, 2026 7.260 7.343 7.155 7.160 139,535 -0.15(-2.05%)
Feb 20, 2026 7.160 7.400 7.160 7.310 152,252 +0.10(+1.39%)
Feb 19, 2026 7.130 7.260 7.130 7.210 118,704 +0.03(+0.42%)
Feb 18, 2026 7.060 7.240 7.060 7.180 111,824 +0.06(+0.84%)
Feb 17, 2026 7.090 7.170 7.060 7.120 161,048 +0.00(+0.00%)
Feb 13, 2026 7.000 7.200 7.000 7.120 267,672 +0.03(+0.42%)
Feb 12, 2026 7.220 7.230 7.000 7.090 207,701 -0.14(-1.94%)
Feb 11, 2026 7.270 7.300 7.120 7.230 233,463 +0.06(+0.84%)
Feb 10, 2026 7.080 7.230 7.030 7.170 178,976 +0.09(+1.27%)
Feb 09, 2026 7.070 7.130 7.050 7.080 141,945 -0.02(-0.28%)
Feb 06, 2026 6.940 7.110 6.915 7.100 171,835 +0.21(+3.05%)
Feb 05, 2026 6.780 6.935 6.770 6.890 268,846 +0.06(+0.88%)
Feb 04, 2026 6.840 6.880 6.725 6.830 241,367 -0.04(-0.58%)
Feb 03, 2026 6.990 7.030 6.780 6.870 294,408 -0.14(-2.00%)
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.