Ethos Technologies Inc. Class A Common Stock（LIFE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	38.53	39.01	37.12	37.52	-3.20%	1,203,300
2026-10-15	38.64	39.30	36.99	38.76	-0.54%	1,322,400
2026-10-14	38.83	40.00	38.04	38.97	-1.62%	1,100,300
2026-10-13	37.13	40.62	36.97	39.61	+6.02%	1,209,500
2026-10-12	37.17	37.85	36.37	37.36	+1.08%	742,300
2026-10-09	36.28	38.12	35.95	36.96	+2.04%	1,025,800
2026-10-08	34.40	36.45	34.09	36.22	+3.49%	1,588,000
2026-10-07	34.37	35.44	33.60	35.00	-0.14%	921,900
2026-10-06	35.91	36.60	34.52	35.05	-2.99%	1,077,700
2026-10-05	34.12	36.55	34.12	36.13	+5.89%	2,201,700
2026-10-02	32.64	34.79	31.94	34.12	+4.76%	1,405,200
2026-10-01	32.89	34.56	31.26	32.57	-2.98%	3,579,400
2026-09-30	33.91	34.43	33.15	33.57	-0.83%	977,100
2026-09-29	34.24	34.82	33.06	33.85	-1.14%	952,500
2026-09-28	33.15	34.72	32.02	34.24	-0.17%	1,294,100
2026-09-25	35.22	36.41	34.05	34.30	-2.86%	1,263,300
2026-09-24	34.00	38.10	33.75	35.31	+4.13%	2,450,700
2026-09-23	36.20	37.49	33.07	33.91	-6.30%	1,701,300
2026-09-22	36.49	38.00	35.27	36.19	-0.82%	1,909,700
2026-09-21	36.34	37.04	35.20	36.49	+1.36%	1,039,200
2026-09-18	36.89	38.00	35.34	36.00	-1.10%	2,770,900
2026-09-17	39.67	39.75	35.78	36.40	-5.58%	3,246,200
2026-09-16	39.70	40.80	38.20	38.55	-4.29%	2,912,600
2026-09-15	37.93	40.46	37.00	40.28	+2.34%	2,256,400
2026-09-14	39.63	40.76	38.36	39.36	-2.21%	983,700
2026-09-11	38.69	40.92	38.69	40.25	+3.60%	995,300
2026-09-10	38.61	40.00	37.76	38.85	-2.19%	874,800
2026-09-09	41.42	42.21	38.91	39.72	-5.47%	2,261,200
2026-09-08	39.76	42.55	39.67	42.02	+5.45%	1,465,800
2026-09-04	37.76	39.89	36.58	39.85	+5.67%	1,043,400
2026-09-03	37.48	38.85	37.42	37.71	+2.47%	722,100
2026-09-02	35.66	37.28	34.85	36.80	+5.14%	1,223,700
2026-09-01	35.06	36.01	34.83	35.00	-3.66%	1,074,800
2026-08-31	38.64	38.64	35.77	36.33	-5.98%	1,131,500
2026-08-28	39.60	40.19	37.73	38.64	-2.03%	1,087,400
2026-08-27	39.40	40.93	38.72	39.44	+0.84%	985,900
2026-08-26	38.24	40.97	38.00	39.11	+1.43%	1,614,000
2026-08-25	36.96	38.94	36.62	38.56	+5.01%	2,016,046
2026-08-24	33.05	37.17	32.00	36.72	+7.49%	2,615,483
2026-08-21	33.90	34.49	32.51	34.16	+1.91%	849,500
2026-08-20	32.86	34.23	31.85	33.52	+2.04%	1,533,600
2026-08-19	34.37	34.37	32.23	32.85	-3.41%	1,035,600
2026-08-18	34.06	35.61	32.60	34.01	-3.30%	1,509,000
2026-08-17	34.03	35.47	33.30	35.17	+3.38%	1,648,400
2026-08-14	35.04	35.69	33.88	34.02	-2.24%	1,244,400
2026-08-13	33.84	35.30	33.12	34.80	+3.60%	1,474,100
2026-08-12	33.50	34.24	31.71	33.59	+0.42%	1,561,300
2026-08-11	32.43	33.80	31.21	33.45	+3.15%	988,900
2026-08-10	31.05	32.86	31.05	32.43	+2.59%	1,192,900
2026-08-07	29.86	31.74	29.39	31.61	+6.04%	1,539,400
2026-08-06	25.75	31.76	25.75	29.81	+7.54%	2,630,900
2026-08-05	25.75	27.88	23.95	27.72	+0.25%	3,265,500
2026-08-04	27.33	29.39	25.02	27.65	+21.11%	5,332,100
2026-08-03	20.70	23.31	20.69	22.83	+11.80%	2,342,100
2026-07-31	19.90	20.91	19.18	20.42	+0.74%	1,020,400
2026-07-30	19.98	20.54	19.30	20.27	+2.17%	802,000
2026-07-29	18.78	20.21	18.72	19.84	+5.53%	1,049,600
2026-07-28	17.93	19.31	17.57	18.80	-3.49%	1,141,500
2026-07-27	18.88	19.88	18.75	19.48	+5.30%	665,400
2026-07-24	19.15	19.40	18.41	18.50	-2.79%	172,900
2026-07-23	18.78	19.24	18.57	19.03	-1.04%	344,300
2026-07-22	18.83	19.49	18.56	19.23	+2.12%	337,500
2026-07-21	18.76	20.00	18.40	18.83	+1.78%	262,100
2026-07-20	18.50	19.33	18.35	18.50	-0.80%	271,700
2026-07-17	18.34	19.23	18.00	18.65	+0.81%	278,500
2026-07-16	18.20	19.06	17.73	18.50	+1.09%	237,500
2026-07-15	19.95	20.13	18.22	18.30	-7.76%	559,900
2026-07-14	20.06	20.50	18.92	19.84	+2.74%	554,600
2026-07-13	20.05	21.25	19.13	19.31	-3.88%	669,000
2026-07-10	18.97	20.35	18.77	20.09	+6.80%	481,900
2026-07-09	18.90	19.47	18.43	18.81	-0.48%	246,900
2026-07-08	19.00	19.60	18.50	18.90	-2.83%	951,300
2026-07-07	19.37	20.60	18.80	19.45	+0.15%	577,700
2026-07-06	19.31	20.18	18.69	19.42	-0.87%	789,800
2026-07-02	19.51	19.85	19.01	19.59	+1.19%	349,700
2026-07-01	18.37	19.73	18.37	19.36	+6.73%	371,200
2026-06-30	18.54	18.86	18.02	18.14	-4.02%	328,200
2026-06-29	19.50	19.88	18.82	18.90	-3.47%	303,100
2026-06-26	18.16	19.73	18.08	19.58	+5.16%	799,100
2026-06-25	18.03	18.93	17.35	18.62	+2.87%	680,700
2026-06-24	15.38	18.50	15.37	18.10	+18.61%	524,700
2026-06-23	15.42	16.16	15.12	15.26	-1.74%	208,900
2026-06-22	15.84	16.45	15.11	15.53	-3.36%	426,900
2026-06-18	15.90	16.24	15.15	16.07	+0.88%	440,100
2026-06-17	15.91	16.85	15.89	15.93	-0.31%	273,300
2026-06-16	16.54	16.70	15.97	15.98	-2.92%	259,600
2026-06-15	16.18	17.01	15.97	16.46	+5.45%	453,400
2026-06-12	17.12	17.20	15.33	15.61	-9.14%	785,900
2026-06-11	16.71	17.33	16.33	17.18	+4.06%	449,000
2026-06-10	17.50	17.60	16.50	16.51	-6.67%	246,000
2026-06-09	17.00	17.94	16.83	17.69	+5.99%	494,900
2026-06-08	17.07	17.61	16.26	16.69	-0.77%	327,000
2026-06-05	17.01	18.21	16.55	16.82	-2.10%	265,700
2026-06-04	16.70	17.84	16.41	17.18	+1.72%	383,500
2026-06-03	17.38	17.48	16.67	16.89	-2.20%	319,100
2026-06-02	18.59	18.78	16.85	17.27	-8.53%	634,600
2026-06-01	19.34	19.34	17.69	18.88	-0.11%	616,300
2026-05-29	19.46	19.46	18.66	18.90	-3.47%	384,100
2026-05-28	21.36	21.59	18.53	19.58	-7.38%	709,100
2026-05-27	19.00	21.21	19.00	21.14	+9.53%	456,800
2026-05-26	17.67	19.31	17.34	19.30	+9.04%	549,968
2026-05-22	21.15	21.84	17.70	17.70	-14.53%	564,900
2026-05-21	19.29	20.96	18.00	20.71	+3.45%	994,400
2026-05-20	19.20	20.62	19.17	20.02	+4.93%	353,600
2026-05-19	20.81	20.81	18.94	19.08	-7.92%	426,900
2026-05-18	21.75	22.29	20.61	20.72	-4.56%	318,300
2026-05-15	22.15	24.75	21.66	21.71	-3.38%	1,124,200
2026-05-14	23.00	23.50	21.85	22.47	-8.06%	785,300
2026-05-13	27.17	27.17	23.25	24.44	-4.72%	737,300
2026-05-12	29.39	30.04	25.30	25.65	-13.87%	955,400
2026-05-11	29.36	30.61	27.02	29.78	+0.10%	781,400
2026-05-08	29.72	31.95	29.04	29.75	-2.75%	559,000
2026-05-07	24.50	32.50	24.25	30.59	+32.31%	2,277,100
2026-05-06	21.09	23.25	20.60	23.12	+9.83%	829,700
2026-05-05	19.64	21.50	19.03	21.05	+8.00%	505,000
2026-05-04	18.68	19.69	17.78	19.49	+4.50%	701,400
2026-05-01	17.72	19.18	17.38	18.65	+6.33%	440,800
2026-04-30	17.67	18.00	17.14	17.54	-0.79%	261,300
2026-04-29	18.03	18.03	17.01	17.68	-1.67%	282,000
2026-04-28	17.72	18.42	17.68	17.98	+1.87%	320,200
2026-04-27	16.79	17.77	16.50	17.65	+5.25%	523,800
2026-04-24	16.34	17.23	16.24	16.77	+2.63%	325,600
2026-04-23	16.21	16.53	16.11	16.34	+1.43%	246,400
2026-04-22	16.50	16.56	15.85	16.11	-1.53%	203,500
2026-04-21	15.91	16.55	15.62	16.36	+2.25%	459,700
2026-04-20	16.32	16.47	15.87	16.00	-1.23%	367,200
2026-04-17	15.53	16.29	15.21	16.20	+5.74%	666,400
2026-04-16	14.87	15.57	14.62	15.32	+3.72%	469,400
2026-04-15	14.81	15.08	14.07	14.77	+0.54%	485,900
2026-04-14	14.50	14.75	14.16	14.69	+2.23%	490,000
2026-04-13	13.61	14.47	13.38	14.37	+4.06%	326,000
2026-04-10	13.85	14.40	13.61	13.81	-0.50%	552,400
2026-04-09	12.96	13.95	12.88	13.88	+7.18%	812,000
2026-04-08	12.74	13.05	12.38	12.95	+3.02%	347,200
2026-04-07	12.16	12.62	11.75	12.57	+3.03%	296,000
2026-04-06	11.98	12.33	11.70	12.20	+2.78%	316,200
2026-04-02	10.91	12.00	10.87	11.87	+6.65%	470,100
2026-04-01	11.20	11.66	11.09	11.13	-0.36%	522,500
2026-03-31	10.97	11.36	10.79	11.17	+2.48%	534,500
2026-03-30	10.12	11.22	10.12	10.90	+7.60%	518,900
2026-03-27	10.10	10.33	9.85	10.13	+0.30%	512,200
2026-03-26	10.50	10.60	9.97	10.10	-5.43%	393,400
2026-03-25	10.15	10.73	10.05	10.68	+5.85%	273,800
2026-03-24	10.13	10.49	9.73	10.09	-0.39%	365,200
2026-03-23	10.15	10.52	10.05	10.13	+2.84%	453,200
2026-03-20	10.09	10.89	9.69	9.85	-1.50%	1,666,000
2026-03-19	10.85	10.93	9.98	10.00	-7.41%	803,600
2026-03-18	11.85	11.93	10.75	10.80	-9.32%	608,300
2026-03-17	11.89	12.55	11.84	11.91	-0.25%	537,600
2026-03-16	12.03	12.45	11.74	11.94	-1.65%	615,000
2026-03-13	12.83	13.20	11.97	12.14	-2.88%	665,400
2026-03-12	12.35	12.83	12.16	12.50	-0.87%	657,300
2026-03-11	12.61	13.04	12.01	12.61	-1.41%	384,700
2026-03-10	13.22	13.58	12.44	12.79	-3.40%	561,679
2026-03-09	13.03	13.26	12.33	13.24	+0.61%	505,411
2026-03-06	13.18	13.28	12.60	13.16	-2.16%	204,900
2026-03-05	13.60	13.97	12.85	13.45	-0.44%	425,300
2026-03-04	13.30	13.62	12.81	13.51	+2.66%	446,600
2026-03-03	12.50	13.26	11.95	13.16	+4.53%	287,600
2026-03-02	12.02	12.65	11.50	12.59	+1.94%	224,100
2026-02-27	12.22	12.60	11.50	12.35	+0.57%	474,800
2026-02-26	12.24	12.30	11.25	12.28	+3.72%	430,000
2026-02-25	11.77	12.20	11.44	11.84	+3.50%	331,200
2026-02-24	11.20	11.96	10.83	11.44	+4.00%	443,700
2026-02-23	11.47	11.95	10.60	11.00	+1.85%	650,900
2026-02-20	10.96	11.15	10.52	10.80	-0.83%	298,800
2026-02-19	11.23	11.23	10.56	10.89	-2.77%	167,200
2026-02-18	10.24	11.23	10.11	11.20	+11.11%	421,800
2026-02-17	10.39	10.85	9.90	10.08	-2.04%	339,100
2026-02-13	10.17	11.07	10.17	10.29	+0.39%	435,700
2026-02-12	10.35	10.67	9.45	10.25	-0.58%	593,200
2026-02-11	10.80	11.11	10.05	10.31	-1.81%	308,000
2026-02-10	12.17	12.56	10.12	10.50	-14.43%	254,100
2026-02-09	12.85	13.54	12.02	12.27	-4.07%	197,100
2026-02-06	11.52	13.92	11.50	12.79	+10.74%	255,900
2026-02-05	13.10	13.36	11.02	11.55	-12.17%	657,700
2026-02-04	13.07	13.23	11.50	13.15	+3.30%	916,100
2026-02-03	14.00	14.47	12.52	12.73	-8.42%	931,700
2026-02-02	15.64	16.03	13.00	13.90	-7.64%	929,800
2026-01-30	17.50	17.80	15.05	15.05	-10.68%	963,500
2026-01-29	19.00	19.00	15.51	16.85	—	4,982,600

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+59.13%）。最弱月份：3月（-11.28%）。基於1年每日數據（2026–2026）。

1月-10.68%
2月-11.15%
3月-11.28%
4月+57.59%
5月+1.34%
6月-3.92%
7月+5.48%
8月+59.13%
9月-4.09%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Ethos Technologies Inc. Class A Common Stock（LIFE）最新收盤價是多少？

2026-10-16 收於 37.52，來自Closelook數據湖的每日價格紀錄。

LIFE 的52週最高價和最低價是多少？

過去52週最高 42.55、最低 9.45（截至 2026-10-16）。

Ethos Technologies Inc. Class A Common Stock 歷史上最強和最弱的月份是哪個？

歷史上，LIFE 最強的日曆月份是8月（平均 +59.13%），最弱的是3月（平均 -11.28%），基於1年每日數據（2026–2026）。

該季節性涵蓋多少年？

1年（2026–2026），由Closelook數據湖中的181根日K線計算。