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)

6.980 -0.110 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 7.150 7.150 6.920 6.980 390,063 -0.11(-1.55%)
Oct 15, 2025 7.120 7.300 7.046 7.090 393,215 +0.05(+0.71%)
Oct 14, 2025 7.160 7.200 7.030 7.040 328,930 -0.18(-2.49%)
Oct 13, 2025 7.130 7.240 7.080 7.220 202,831 +0.22(+3.14%)
Oct 10, 2025 7.360 7.450 6.930 7.000 505,082 -0.37(-5.02%)
Oct 09, 2025 7.290 7.380 7.210 7.370 271,563 +0.06(+0.82%)
Oct 08, 2025 7.340 7.440 7.230 7.310 306,608 -0.03(-0.41%)
Oct 07, 2025 7.550 7.550 7.330 7.340 225,269 -0.20(-2.65%)
Oct 06, 2025 7.560 7.570 7.410 7.540 392,718 +0.03(+0.40%)
Oct 03, 2025 7.500 7.570 7.420 7.510 237,614 +0.01(+0.13%)
Oct 02, 2025 7.370 7.510 7.330 7.500 298,553 +0.13(+1.76%)
Oct 01, 2025 7.540 7.550 7.310 7.370 287,166 -0.14(-1.86%)
Sep 30, 2025 7.540 7.575 7.410 7.510 236,336 -0.03(-0.40%)
Sep 29, 2025 7.650 7.739 7.510 7.540 193,561 +0.03(+0.40%)
Sep 26, 2025 7.720 7.720 7.460 7.510 193,919 -0.21(-2.72%)
Sep 25, 2025 7.520 7.765 7.480 7.720 402,621 +0.14(+1.85%)
Sep 24, 2025 7.530 7.630 7.470 7.580 526,704 +0.11(+1.47%)
Sep 23, 2025 7.620 7.620 7.405 7.470 365,228 -0.13(-1.71%)
Sep 22, 2025 7.490 7.760 7.410 7.600 398,258 +0.11(+1.47%)
Sep 19, 2025 7.900 7.920 7.490 7.490 491,330 -0.41(-5.19%)
Sep 18, 2025 7.930 8.100 7.850 7.900 575,977 +0.07(+0.89%)
Sep 17, 2025 7.690 7.900 7.650 7.830 619,357 +0.13(+1.69%)
Sep 16, 2025 7.660 7.775 7.645 7.700 310,603 +0.06(+0.79%)
Sep 15, 2025 7.520 7.670 7.508 7.640 414,985 +0.18(+2.41%)
Sep 12, 2025 7.520 7.570 7.455 7.460 438,371 -0.04(-0.53%)
Sep 11, 2025 7.470 7.549 7.450 7.500 292,399 +0.07(+0.94%)
Sep 10, 2025 7.770 7.770 7.430 7.430 532,983 -0.27(-3.51%)
Sep 09, 2025 7.400 7.790 7.363 7.700 722,315 +0.31(+4.19%)
Sep 08, 2025 7.620 7.640 7.350 7.390 680,188 -0.18(-2.38%)
Sep 05, 2025 7.670 7.700 7.490 7.570 679,755 -0.03(-0.39%)
Sep 04, 2025 7.580 7.680 7.480 7.600 423,576 +0.00(+0.00%)
Sep 03, 2025 7.530 7.660 7.518 7.600 477,906 +0.03(+0.40%)
Sep 02, 2025 7.730 7.730 7.520 7.570 401,369 -0.26(-3.32%)
Aug 29, 2025 7.810 7.900 7.710 7.830 354,271 +0.02(+0.26%)
Aug 28, 2025 7.860 7.950 7.810 7.810 367,299 -0.06(-0.76%)
Aug 27, 2025 7.920 7.925 7.790 7.870 435,799 -0.01(-0.13%)
Aug 26, 2025 7.820 7.920 7.780 7.880 471,397 +0.08(+1.03%)
Aug 25, 2025 7.840 7.970 7.800 7.800 409,633 +0.01(+0.13%)
Aug 22, 2025 7.780 7.960 7.750 7.790 592,524 +0.02(+0.26%)
Aug 21, 2025 7.680 7.860 7.650 7.770 400,435 +0.06(+0.78%)
Aug 20, 2025 7.760 7.760 7.500 7.710 545,064 -0.04(-0.52%)
Aug 19, 2025 7.600 7.800 7.600 7.750 941,809 +0.13(+1.71%)
Aug 18, 2025 7.650 7.740 7.530 7.620 929,798 -0.02(-0.26%)
Aug 15, 2025 7.800 7.825 7.630 7.640 631,052 -0.15(-1.93%)
Aug 14, 2025 7.850 7.890 7.620 7.790 838,663 -0.35(-4.30%)
Aug 13, 2025 8.370 8.420 7.902 8.140 1,072,311 -0.22(-2.63%)
Aug 12, 2025 7.920 8.620 7.800 8.360 1,349,142 -0.36(-4.13%)
Aug 11, 2025 9.080 9.100 8.480 8.720 1,133,473 -0.36(-3.96%)
Aug 08, 2025 9.000 9.090 8.850 9.080 822,245 +0.09(+1.00%)
Aug 07, 2025 8.910 9.100 8.710 8.990 920,570 +0.04(+0.45%)
Aug 06, 2025 9.000 9.010 8.645 8.950 1,128,884 +0.00(+0.00%)
Aug 05, 2025 8.500 9.290 8.400 8.950 3,654,605 +0.97(+12.16%)
Aug 04, 2025 7.550 8.090 7.550 7.980 581,957 +0.43(+5.70%)
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.