ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Yiren Digital Ltd. American Depositary Shares (NY:YRD)

3.530 -0.020 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 3.570 3.620 3.510 3.530 26,271 -0.02(-0.56%)
Mar 12, 2026 3.690 3.690 3.530 3.550 35,625 -0.12(-3.27%)
Mar 11, 2026 3.720 3.800 3.660 3.670 10,216 -0.05(-1.34%)
Mar 10, 2026 3.770 3.820 3.700 3.720 33,213 +0.00(+0.00%)
Mar 09, 2026 3.810 3.810 3.650 3.720 38,992 -0.10(-2.62%)
Mar 06, 2026 3.790 3.865 3.740 3.820 31,768 +0.03(+0.79%)
Mar 05, 2026 3.780 3.910 3.745 3.790 9,723 -0.02(-0.52%)
Mar 04, 2026 3.680 3.840 3.680 3.810 37,385 +0.13(+3.53%)
Mar 03, 2026 3.720 3.750 3.550 3.680 54,896 -0.09(-2.39%)
Mar 02, 2026 3.780 3.850 3.750 3.770 32,152 -0.13(-3.33%)
Feb 27, 2026 3.840 3.980 3.840 3.900 39,970 -0.03(-0.76%)
Feb 26, 2026 3.750 3.950 3.750 3.930 88,654 +0.16(+4.24%)
Feb 25, 2026 3.770 3.780 3.700 3.770 41,972 +0.00(+0.00%)
Feb 24, 2026 3.750 3.810 3.680 3.770 27,286 +0.04(+1.07%)
Feb 23, 2026 3.810 3.810 3.620 3.730 28,386 -0.10(-2.61%)
Feb 20, 2026 3.740 3.870 3.740 3.830 18,890 +0.03(+0.79%)
Feb 19, 2026 3.770 3.850 3.730 3.800 29,988 +0.03(+0.80%)
Feb 18, 2026 3.670 3.880 3.651 3.770 62,394 +0.13(+3.57%)
Feb 17, 2026 3.670 3.680 3.540 3.640 37,740 +0.02(+0.55%)
Feb 13, 2026 3.660 3.730 3.600 3.620 15,534 -0.03(-0.82%)
Feb 12, 2026 3.730 3.750 3.600 3.650 66,442 -0.07(-1.88%)
Feb 11, 2026 3.780 3.890 3.720 3.720 52,344 -0.06(-1.59%)
Feb 10, 2026 3.880 3.949 3.760 3.780 49,977 -0.11(-2.83%)
Feb 09, 2026 3.850 4.040 3.810 3.890 48,376 +0.07(+1.83%)
Feb 06, 2026 3.880 3.910 3.750 3.820 52,652 +0.02(+0.53%)
Feb 05, 2026 3.890 3.915 3.800 3.800 36,751 -0.08(-2.06%)
Feb 04, 2026 3.880 3.950 3.810 3.880 31,481 +0.05(+1.31%)
Feb 03, 2026 3.920 4.150 3.800 3.830 95,627 -0.09(-2.30%)
Feb 02, 2026 3.970 4.060 3.850 3.920 72,703 -0.05(-1.26%)
Jan 30, 2026 4.120 4.200 3.950 3.970 77,370 -0.21(-5.02%)
Jan 29, 2026 4.300 4.300 4.100 4.180 30,699 -0.07(-1.65%)
Jan 28, 2026 4.150 4.350 4.010 4.250 129,023 +0.10(+2.41%)
Jan 27, 2026 3.990 4.200 3.960 4.150 69,767 +0.19(+4.80%)
Jan 26, 2026 3.850 3.960 3.830 3.960 38,531 +0.11(+2.86%)
Jan 23, 2026 3.870 3.950 3.810 3.850 37,242 -0.04(-1.03%)
Jan 22, 2026 3.900 3.990 3.840 3.890 43,699 +0.05(+1.30%)
Jan 21, 2026 3.940 3.970 3.800 3.840 64,443 -0.09(-2.29%)
Jan 20, 2026 3.970 3.990 3.910 3.930 29,440 -0.07(-1.75%)
Jan 16, 2026 3.950 4.030 3.830 4.000 99,617 +0.02(+0.50%)
Jan 15, 2026 4.000 4.050 3.900 3.980 42,792 -0.01(-0.25%)
Jan 14, 2026 3.990 4.130 3.930 3.990 47,095 +0.02(+0.50%)
Jan 13, 2026 4.040 4.150 3.960 3.970 49,795 -0.07(-1.73%)
Jan 12, 2026 4.050 4.100 4.000 4.040 47,645 -0.04(-0.98%)
Jan 09, 2026 4.300 4.440 4.050 4.080 71,551 -0.20(-4.67%)
Jan 08, 2026 4.080 4.315 4.075 4.280 53,195 +0.19(+4.65%)
Jan 07, 2026 4.150 4.150 4.000 4.090 68,515 -0.06(-1.45%)
Jan 06, 2026 4.170 4.260 4.137 4.150 56,922 -0.01(-0.24%)
Jan 05, 2026 3.900 4.260 3.775 4.160 209,736 +0.33(+8.62%)
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.