MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIFE — Ethos Technologies Inc. Class A Common Stock
NasdaqEthos Technologies Inc. Class A Common Stock
$36.13
+2.01(+5.89%)
- O
- 34.12
- H
- 36.55
- L
- 34.12
- V
- 2.15M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$36.13
Period Return+926.42%
Period High$42.55
Period Low$0.64
Avg Daily Volume3.36M
Total Trading Days365
LIFE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.12 | $36.55 | $34.12 | $36.13 | +$2.01 | +5.89% | 2,146,426 | $35.88 | $34.12 $36.55 |
| Oct 2, 2026 | $32.64 | $34.79 | $31.94 | $34.12 | +$1.55 | +4.76% | 1,405,209 | $33.95 | $31.94 $34.79 |
| Oct 1, 2026 | $32.89 | $34.56 | $31.26 | $32.57 | $-1.00 | -2.98% | 3,579,701 | $32.63 | $31.26 $34.56 |
| Sep 30, 2026 | $33.91 | $34.43 | $33.15 | $33.57 | $-0.28 | -0.83% | 977,132 | $33.83 | $33.15 $34.43 |
| Sep 29, 2026 | $34.24 | $34.82 | $33.06 | $33.85 | $-0.39 | -1.14% | 953,826 | $33.62 | $33.06 $34.82 |
| Sep 28, 2026 | $33.15 | $34.72 | $32.02 | $34.24 | $-0.06 | -0.17% | 1,294,179 | $33.41 | $32.02 $34.72 |
| Sep 25, 2026 | $35.22 | $36.41 | $34.05 | $34.30 | $-1.01 | -2.86% | 1,263,347 | $34.92 | $34.05 $36.41 |
| Sep 24, 2026 | $34.00 | $38.10 | $33.75 | $35.31 | +$1.40 | +4.13% | 2,451,116 | $35.98 | $33.75 $38.10 |
| Sep 23, 2026 | $36.20 | $37.49 | $33.07 | $33.91 | $-2.28 | -6.30% | 1,701,403 | $34.06 | $33.07 $37.49 |
| Sep 22, 2026 | $36.49 | $38.00 | $35.27 | $36.19 | $-0.30 | -0.82% | 1,909,792 | $36.51 | $35.27 $38.00 |
| Sep 21, 2026 | $36.34 | $37.04 | $35.20 | $36.49 | +$0.49 | +1.36% | 1,039,249 | $36.38 | $35.20 $37.04 |
| Sep 18, 2026 | $36.89 | $38.00 | $35.34 | $36.00 | $-0.40 | -1.10% | 2,770,954 | $36.20 | $35.34 $38.00 |
| Sep 17, 2026 | $39.67 | $39.75 | $35.78 | $36.40 | $-2.15 | -5.58% | 3,247,498 | $38.09 | $35.78 $39.75 |
| Sep 16, 2026 | $39.70 | $40.80 | $38.20 | $38.55 | $-1.73 | -4.29% | 2,912,790 | $39.39 | $38.20 $40.80 |
| Sep 15, 2026 | $37.93 | $40.46 | $37.00 | $40.28 | +$0.92 | +2.34% | 2,209,309 | $39.54 | $37.00 $40.46 |
| Sep 14, 2026 | $39.63 | $40.76 | $38.36 | $39.36 | $-0.89 | -2.21% | 977,427 | $39.76 | $38.36 $40.76 |
| Sep 11, 2026 | $38.69 | $40.92 | $38.69 | $40.25 | +$1.40 | +3.60% | 995,604 | $40.35 | $38.69 $40.92 |
| Sep 10, 2026 | $38.61 | $40.00 | $37.76 | $38.85 | $-0.87 | -2.19% | 874,974 | $38.98 | $37.76 $40.00 |
| Sep 9, 2026 | $41.42 | $42.21 | $38.91 | $39.72 | $-2.30 | -5.47% | 2,261,405 | $39.99 | $38.91 $42.21 |
| Sep 8, 2026 | $39.76 | $42.55 | $39.67 | $42.02 | +$2.17 | +5.45% | 1,466,068 | $41.85 | $39.67 $42.55 |
| Sep 4, 2026 | $37.76 | $39.89 | $36.58 | $39.85 | +$2.14 | +5.67% | 1,043,501 | $38.95 | $36.58 $39.89 |
| Sep 3, 2026 | $37.48 | $38.85 | $37.42 | $37.71 | +$0.91 | +2.47% | 722,139 | $37.98 | $37.42 $38.85 |
| Sep 2, 2026 | $35.66 | $37.28 | $34.85 | $36.80 | +$1.80 | +5.14% | 1,223,383 | $36.60 | $34.85 $37.28 |
| Sep 1, 2026 | $35.06 | $36.01 | $34.83 | $35.00 | $-1.33 | -3.66% | 1,074,873 | $35.25 | $34.83 $36.01 |
| Aug 31, 2026 | $38.64 | $38.64 | $35.77 | $36.33 | $-2.31 | -5.98% | 1,131,568 | $36.58 | $35.77 $38.64 |
| Aug 28, 2026 | $39.60 | $40.19 | $37.73 | $38.64 | $-0.80 | -2.03% | 1,087,427 | $38.74 | $37.73 $40.19 |
| Aug 27, 2026 | $39.40 | $40.93 | $38.72 | $39.44 | +$0.33 | +0.84% | 987,124 | $39.65 | $38.72 $40.93 |
| Aug 26, 2026 | $38.24 | $40.97 | $38.00 | $39.11 | +$0.55 | +1.43% | 1,614,058 | $39.72 | $38.00 $40.97 |
| Aug 25, 2026 | $36.96 | $38.94 | $36.62 | $38.56 | +$1.84 | +5.01% | 2,016,046 | $37.78 | $36.62 $38.94 |
| Aug 24, 2026 | $33.05 | $37.17 | $32.00 | $36.72 | +$2.56 | +7.49% | 2,615,484 | $35.95 | $32.00 $37.17 |