Live Oak Health Sciences Fund
LOGSXNASDAQFinancial Services● Active
$24.17
$-0.02(-0.08%)
Market Cap$49375201
P/E Ratio—
52W High$24.84
52W Low$19.81
Live Oak Health Sciences Fund（LOGSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
logsx · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$24.84
Feb 27, 2026
-2.7% from here
5-Year Low5Y
$18.66
Jun 16, 2022
+29.5% from low
IPO Priceadj.
$10.00
Jun 29, 2001
+141.7% since IPO
1 Year Ago
$20.70
Jun 16, 2025
+16.8% in 1Y
5 Years Ago
$21.44
Jun 14, 2021
+12.7% in 5Y
10 Years Ago
$19.49
Jun 14, 2016
+24.0% in 10Y
Historical Price Data · LOGSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0K | +0.00% |
| Jun 11, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0K | +0.00% |
| Jun 10, 2026 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0K | +0.00% |
| Jun 9, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0K | +0.00% |
| Jun 8, 2026 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0K | +0.00% |
| Jun 5, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0K | +0.00% |
| Jun 4, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0K | +0.00% |
| Jun 3, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0K | +0.00% |
| Jun 2, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0K | +0.00% |
| Jun 1, 2026 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0K | +0.00% |
| May 29, 2026 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0K | +0.00% |
| May 28, 2026 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0K | +0.00% |
| May 27, 2026 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0K | +0.00% |
| May 26, 2026 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0K | +0.00% |
| May 22, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0K | +0.00% |
| May 21, 2026 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0K | +0.00% |
| May 20, 2026 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0K | +0.00% |
| May 19, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0K | +0.00% |
| May 18, 2026 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0K | +0.00% |
| May 15, 2026 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LOGSX
Jan 1 → Dec 31 · 6 years2026+2.2%$23.65 → $24.17
+2.2%
2025+17.1%$20.10 → $23.54
+17.1%
2024-4.2%$20.96 → $20.08
-4.2%
2023-4.2%$21.48 → $20.57
-4.2%
2022+3.2%$20.95 → $21.61
+3.2%
2021-2.1%$21.41 → $20.95
-2.1%
Best Year2025 · +17.1%
Worst Year2023 · -4.2%
Positive Years3 / 6
Avg Annual Return+2.0%
6Y Total Return+12.9%
6Y CAGR~+2.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $432.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $389.6BWhat If You Invested in LOGSX?
If you invested $1,000 in LOGSX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,240
Total Return+24.0%
CAGR~+2.2% / yr
Profit+$240
Based on Jun 14, 2016 · $19.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Live Oak Health Sciences Fund（LOGSX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LOGSX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LOGSX 历史股价FMP 日线复权 OHLCV