XNAS
Datos históricos de Ethos Technologies Inc.
Ethos Technologies Inc. · LIFE
$36.88
▼ -0.08 (-0.22%)
Última operación · 11/10/2026, 23:49:08 UTC
- Variación en el periodo
- +119.35%
- Máximo
- US$42.55
- 8 de septiembre de 2026
- Mínimo
- US$9.45
- 12 de febrero de 2026
- Volumen medio diario
- 0.88 M
Del 29 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.28 | 38.12 | 35.95 | 36.96 | +2.04% | 1.03 M |
| 8 oct 2026 | 34.40 | 36.45 | 34.09 | 36.22 | +3.49% | 1.59 M |
| 7 oct 2026 | 34.37 | 35.44 | 33.60 | 35.00 | −0.14% | 921,863.229 |
| 6 oct 2026 | 35.91 | 36.60 | 34.52 | 35.05 | −2.99% | 1.08 M |
| 5 oct 2026 | 34.12 | 36.55 | 34.12 | 36.13 | +5.89% | 2.2 M |
| 2 oct 2026 | 32.64 | 34.79 | 31.94 | 34.12 | +4.76% | 1.41 M |
| 1 oct 2026 | 32.89 | 34.56 | 31.26 | 32.57 | −2.98% | 3.58 M |
| 30 sep 2026 | 33.91 | 34.43 | 33.15 | 33.57 | −0.83% | 977,132.321 |
| 29 sep 2026 | 34.24 | 34.82 | 33.06 | 33.85 | −1.14% | 953,826.368 |
| 28 sep 2026 | 33.15 | 34.72 | 32.02 | 34.24 | −0.17% | 1.29 M |
| 25 sep 2026 | 35.22 | 36.41 | 34.05 | 34.30 | −2.86% | 1.26 M |
| 24 sep 2026 | 34.00 | 38.10 | 33.75 | 35.31 | +4.13% | 2.45 M |
| 23 sep 2026 | 36.20 | 37.49 | 33.07 | 33.91 | −6.30% | 1.7 M |
| 22 sep 2026 | 36.49 | 38.00 | 35.27 | 36.19 | −0.82% | 1.91 M |
| 21 sep 2026 | 36.34 | 37.04 | 35.20 | 36.49 | +1.36% | 1.04 M |
| 18 sep 2026 | 36.89 | 38.00 | 35.34 | 36.00 | −1.10% | 2.77 M |
| 17 sep 2026 | 39.67 | 39.75 | 35.78 | 36.40 | −5.58% | 3.25 M |
| 16 sep 2026 | 39.70 | 40.80 | 38.20 | 38.55 | −4.29% | 2.91 M |
| 15 sep 2026 | 37.93 | 40.46 | 37.00 | 40.28 | +2.34% | 2.26 M |
| 14 sep 2026 | 39.63 | 40.76 | 38.36 | 39.36 | −2.21% | 983,740.063 |
| 11 sep 2026 | 38.69 | 40.92 | 38.69 | 40.25 | +3.60% | 995,604.125 |
| 10 sep 2026 | 38.61 | 40.00 | 37.76 | 38.85 | −2.19% | 874,974.314 |
| 9 sep 2026 | 41.42 | 42.21 | 38.91 | 39.72 | −5.47% | 2.26 M |
| 8 sep 2026 | 39.76 | 42.55 | 39.67 | 42.02 | +5.45% | 1.47 M |
| 4 sep 2026 | 37.76 | 39.89 | 36.58 | 39.85 | +5.67% | 1.04 M |
| 3 sep 2026 | 37.48 | 38.85 | 37.42 | 37.71 | +2.47% | 722,138.747 |
| 2 sep 2026 | 35.66 | 37.28 | 34.85 | 36.80 | +5.14% | 1.22 M |
| 1 sep 2026 | 35.06 | 36.01 | 34.83 | 35.00 | −3.66% | 1.07 M |
| 31 ago 2026 | 38.64 | 38.64 | 35.77 | 36.33 | −5.98% | 1.13 M |
| 28 ago 2026 | 39.60 | 40.19 | 37.73 | 38.64 | −2.03% | 1.09 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.