Ethos Technologies Inc. Class A LIFE
NASDAQ · United States · Technology Services
$33.20-0.37 (-1.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.41 | +2.50% | $32.89 | $34.42 | $32.89 | 160.32K |
| 2026-09-30 | $33.57 | -0.83% | $33.91 | $34.43 | $33.15 | 977.10K |
| 2026-09-29 | $33.85 | -1.14% | $34.24 | $34.82 | $33.06 | 952.50K |
| 2026-09-28 | $34.24 | -0.17% | $33.15 | $34.72 | $32.02 | 1.29M |
| 2026-09-25 | $34.30 | -2.86% | $35.22 | $36.41 | $34.05 | 1.26M |
| 2026-09-24 | $35.31 | +4.13% | $34.00 | $38.10 | $33.75 | 2.45M |
| 2026-09-23 | $33.91 | -6.30% | $36.20 | $37.49 | $33.07 | 1.70M |
| 2026-09-22 | $36.19 | -0.82% | $36.49 | $38.00 | $35.27 | 1.91M |
| 2026-09-21 | $36.49 | +1.36% | $36.34 | $37.04 | $35.20 | 1.04M |
| 2026-09-18 | $36.00 | -1.10% | $36.89 | $38.00 | $35.34 | 2.77M |
| 2026-09-17 | $36.40 | -5.58% | $39.67 | $39.75 | $35.78 | 3.25M |
| 2026-09-16 | $38.55 | -4.29% | $39.70 | $40.80 | $38.20 | 2.91M |
| 2026-09-15 | $40.28 | +2.34% | $37.93 | $40.46 | $37.00 | 2.26M |
| 2026-09-14 | $39.36 | -2.21% | $39.63 | $40.76 | $38.36 | 983.70K |
| 2026-09-11 | $40.25 | +3.60% | $38.69 | $40.92 | $38.69 | 995.30K |
| 2026-09-10 | $38.85 | -2.19% | $38.61 | $40.00 | $37.76 | 874.80K |
| 2026-09-09 | $39.72 | -5.47% | $41.42 | $42.21 | $38.91 | 2.26M |
| 2026-09-08 | $42.02 | +5.45% | $39.76 | $42.55 | $39.67 | 1.47M |
| 2026-09-04 | $39.85 | +5.67% | $37.76 | $39.89 | $36.58 | 1.04M |
| 2026-09-03 | $37.71 | +2.47% | $37.48 | $38.85 | $37.42 | 722.10K |
| 2026-09-02 | $36.80 | +5.14% | $35.66 | $37.28 | $34.85 | 1.22M |
| 2026-09-01 | $35.00 | -3.66% | $35.06 | $36.01 | $34.83 | 1.07M |
| 2026-08-31 | $36.33 | -5.98% | $38.64 | $38.64 | $35.77 | 1.13M |
| 2026-08-28 | $38.64 | -2.03% | $39.60 | $40.19 | $37.73 | 1.09M |
| 2026-08-27 | $39.44 | +0.84% | $39.40 | $40.93 | $38.72 | 985.90K |
| 2026-08-26 | $39.11 | +1.43% | $38.24 | $40.97 | $38.00 | 1.61M |
| 2026-08-25 | $38.56 | +5.01% | $36.96 | $38.94 | $36.62 | 2.01M |
| 2026-08-24 | $36.72 | +7.49% | $33.05 | $37.17 | $32.00 | 2.62M |
| 2026-08-21 | $34.16 | +1.91% | $33.90 | $34.49 | $32.51 | 849.50K |
| 2026-08-20 | $33.52 | +2.04% | $32.86 | $34.23 | $31.85 | 1.53M |
| 2026-08-19 | $32.85 | -3.41% | $34.37 | $34.37 | $32.23 | 1.04M |
| 2026-08-18 | $34.01 | -3.30% | $34.06 | $35.61 | $32.60 | 1.51M |
| 2026-08-17 | $35.17 | +3.38% | $34.03 | $35.47 | $33.30 | 1.65M |
| 2026-08-14 | $34.02 | -2.24% | $35.04 | $35.69 | $33.88 | 1.24M |
| 2026-08-13 | $34.80 | +3.60% | $33.84 | $35.30 | $33.12 | 1.47M |
| 2026-08-12 | $33.59 | +0.42% | $33.50 | $34.24 | $31.71 | 1.56M |
| 2026-08-11 | $33.45 | +3.15% | $32.43 | $33.80 | $31.21 | 988.90K |
| 2026-08-10 | $32.43 | +2.59% | $31.05 | $32.86 | $31.05 | 1.19M |
| 2026-08-07 | $31.61 | +6.04% | $29.86 | $31.74 | $29.39 | 1.54M |
| 2026-08-06 | $29.81 | +7.54% | $25.75 | $31.76 | $25.75 | 2.63M |
| 2026-08-05 | $27.72 | +0.25% | $25.75 | $27.88 | $23.95 | 3.27M |
| 2026-08-04 | $27.65 | +21.11% | $27.33 | $29.39 | $25.02 | 5.33M |
| 2026-08-03 | $22.83 | +11.80% | $20.70 | $23.31 | $20.69 | 2.34M |
| 2026-07-31 | $20.42 | +0.74% | $19.90 | $20.91 | $19.18 | 1.02M |
| 2026-07-30 | $20.27 | +2.17% | $19.98 | $20.54 | $19.30 | 802.00K |
| 2026-07-29 | $19.84 | +5.53% | $18.78 | $20.21 | $18.72 | 1.05M |
| 2026-07-28 | $18.80 | -3.49% | $17.93 | $19.31 | $17.57 | 1.14M |
| 2026-07-27 | $19.48 | +5.30% | $18.88 | $19.88 | $18.75 | 665.40K |
| 2026-07-24 | $18.50 | -2.79% | $19.15 | $19.40 | $18.41 | 172.90K |
| 2026-07-23 | $19.03 | -1.04% | $18.78 | $19.24 | $18.57 | 344.30K |
| 2026-07-22 | $19.23 | +2.12% | $18.83 | $19.49 | $18.56 | 337.50K |
| 2026-07-21 | $18.83 | +1.78% | $18.76 | $20.00 | $18.40 | 262.10K |
| 2026-07-20 | $18.50 | -0.80% | $18.50 | $19.33 | $18.35 | 271.70K |
| 2026-07-17 | $18.65 | +0.81% | $18.34 | $19.23 | $18.00 | 278.50K |
| 2026-07-16 | $18.50 | +1.09% | $18.20 | $19.06 | $17.73 | 237.50K |
| 2026-07-15 | $18.30 | -7.76% | $19.95 | $20.13 | $18.22 | 559.90K |
| 2026-07-14 | $19.84 | +2.74% | $20.06 | $20.50 | $18.92 | 554.60K |
| 2026-07-13 | $19.31 | -3.88% | $20.05 | $21.25 | $19.13 | 669.00K |
| 2026-07-10 | $20.09 | +6.80% | $18.97 | $20.35 | $18.77 | 481.90K |
| 2026-07-09 | $18.81 | -0.48% | $18.90 | $19.47 | $18.43 | 246.90K |
| 2026-07-08 | $18.90 | -2.83% | $19.00 | $19.60 | $18.50 | 951.30K |
| 2026-07-07 | $19.45 | +0.15% | $19.37 | $20.60 | $18.80 | 577.70K |
| 2026-07-06 | $19.42 | -0.87% | $19.31 | $20.18 | $18.69 | 789.80K |
| 2026-07-02 | $19.59 | +1.19% | $19.51 | $19.85 | $19.01 | 349.70K |
| 2026-07-01 | $19.36 | +6.73% | $18.37 | $19.73 | $18.37 | 371.20K |
| 2026-06-30 | $18.14 | -4.02% | $18.54 | $18.86 | $18.02 | 328.20K |
| 2026-06-29 | $18.90 | -3.47% | $19.50 | $19.88 | $18.82 | 303.10K |
| 2026-06-26 | $19.58 | +5.16% | $18.16 | $19.73 | $18.08 | 799.10K |
| 2026-06-25 | $18.62 | +2.87% | $18.03 | $18.93 | $17.35 | 680.70K |
| 2026-06-24 | $18.10 | +18.61% | $15.38 | $18.50 | $15.37 | 524.70K |
| 2026-06-23 | $15.26 | -1.74% | $15.42 | $16.16 | $15.12 | 208.90K |
| 2026-06-22 | $15.53 | -3.36% | $15.84 | $16.45 | $15.11 | 426.90K |
| 2026-06-18 | $16.07 | +0.88% | $15.90 | $16.24 | $15.15 | 440.10K |
| 2026-06-17 | $15.93 | -0.31% | $15.91 | $16.85 | $15.89 | 273.30K |
| 2026-06-16 | $15.98 | -2.92% | $16.54 | $16.70 | $15.97 | 259.60K |
| 2026-06-15 | $16.46 | +5.45% | $16.18 | $17.01 | $15.97 | 453.40K |
| 2026-06-12 | $15.61 | -9.14% | $17.12 | $17.20 | $15.33 | 785.90K |
| 2026-06-11 | $17.18 | +4.06% | $16.71 | $17.33 | $16.33 | 449.00K |
| 2026-06-10 | $16.51 | -6.67% | $17.50 | $17.60 | $16.50 | 246.00K |
| 2026-06-09 | $17.69 | +5.99% | $17.00 | $17.94 | $16.83 | 494.90K |
| 2026-06-08 | $16.69 | -0.77% | $17.07 | $17.61 | $16.26 | 327.00K |
| 2026-06-05 | $16.82 | -2.10% | $17.01 | $18.21 | $16.55 | 265.70K |
| 2026-06-04 | $17.18 | +1.72% | $16.70 | $17.84 | $16.41 | 383.50K |
| 2026-06-03 | $16.89 | -2.20% | $17.38 | $17.48 | $16.67 | 319.10K |
| 2026-06-02 | $17.27 | -8.53% | $18.59 | $18.78 | $16.85 | 634.60K |
| 2026-06-01 | $18.88 | -0.11% | $19.34 | $19.34 | $17.69 | 616.30K |
| 2026-05-29 | $18.90 | -3.47% | $19.46 | $19.46 | $18.66 | 384.10K |
| 2026-05-28 | $19.58 | -7.38% | $21.36 | $21.59 | $18.53 | 709.10K |
| 2026-05-27 | $21.14 | +9.53% | $19.00 | $21.21 | $19.00 | 456.80K |
| 2026-05-26 | $19.30 | +9.04% | $17.67 | $19.31 | $17.34 | 549.90K |