Scharf ETF (LOGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.90
+0.54 (0.99%)
Inactive · Last trade price on Aug 22, 2025
LOGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 54.54 | 54.64 | 54.43 | 54.47 | - | -0.79% |
| Aug 22, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.99% |
| Aug 21, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.11% |
| Aug 20, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.61% |
| Aug 19, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.20% |
| Aug 18, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.57% |
| Aug 15, 2025 | 54.08 | 54.08 | 54.08 | 54.29 | 54.08 | 0.15% |
| Aug 14, 2025 | 54.00 | 54.00 | 54.00 | 54.21 | 54.00 | -0.09% |
| Aug 13, 2025 | 54.05 | 54.05 | 54.05 | 54.26 | 54.05 | 0.97% |
| Aug 12, 2025 | 53.53 | 53.53 | 53.53 | 53.74 | 53.53 | 0.73% |
| Aug 11, 2025 | 53.14 | 53.14 | 53.14 | 53.35 | 53.14 | -0.22% |
| Aug 8, 2025 | 53.26 | 53.26 | 53.26 | 53.47 | 53.26 | 0.30% |
| Aug 7, 2025 | 53.10 | 53.10 | 53.10 | 53.31 | 53.10 | -1.11% |
| Aug 6, 2025 | 53.70 | 53.70 | 53.70 | 53.91 | 53.70 | -0.35% |
| Aug 5, 2025 | 53.89 | 53.89 | 53.89 | 54.10 | 53.89 | 0.41% |
| Aug 4, 2025 | 53.67 | 53.67 | 53.67 | 53.88 | 53.67 | 1.05% |
| Aug 1, 2025 | 53.11 | 53.11 | 53.11 | 53.32 | 53.11 | -1.31% |
| Jul 31, 2025 | 53.82 | 53.82 | 53.82 | 54.03 | 53.82 | -0.61% |
| Jul 30, 2025 | 54.15 | 54.15 | 54.15 | 54.36 | 54.15 | -0.49% |
| Jul 29, 2025 | 54.41 | 54.41 | 54.41 | 54.63 | 54.41 | -0.13% |
| Jul 28, 2025 | 54.48 | 54.48 | 54.48 | 54.70 | 54.48 | -0.71% |
| Jul 25, 2025 | 54.87 | 54.87 | 54.87 | 55.09 | 54.87 | 0.42% |
| Jul 24, 2025 | 54.64 | 54.64 | 54.64 | 54.86 | 54.64 | -0.47% |
| Jul 23, 2025 | 54.90 | 54.90 | 54.90 | 55.12 | 54.90 | 0.27% |
| Jul 22, 2025 | 54.75 | 54.75 | 54.75 | 54.97 | 54.75 | 0.33% |
| Jul 21, 2025 | 54.57 | 54.57 | 54.57 | 54.79 | 54.57 | -0.11% |
| Jul 18, 2025 | 54.63 | 54.63 | 54.63 | 54.85 | 54.63 | -0.33% |
| Jul 17, 2025 | 54.81 | 54.81 | 54.81 | 55.03 | 54.81 | 0.82% |
| Jul 16, 2025 | 54.36 | 54.36 | 54.36 | 54.58 | 54.36 | 0.61% |
| Jul 15, 2025 | 54.04 | 54.04 | 54.04 | 54.25 | 54.04 | -1.02% |
| Jul 14, 2025 | 54.59 | 54.59 | 54.59 | 54.81 | 54.59 | 0.11% |
| Jul 11, 2025 | 54.53 | 54.53 | 54.53 | 54.75 | 54.53 | -0.76% |
| Jul 10, 2025 | 54.95 | 54.95 | 54.95 | 55.17 | 54.95 | 0.13% |
| Jul 9, 2025 | 54.88 | 54.88 | 54.88 | 55.10 | 54.88 | -0.05% |
| Jul 8, 2025 | 54.91 | 54.91 | 54.91 | 55.13 | 54.91 | -0.11% |
| Jul 7, 2025 | 54.97 | 54.97 | 54.97 | 55.19 | 54.97 | -0.63% |
| Jul 3, 2025 | 55.32 | 55.32 | 55.32 | 55.54 | 55.32 | 0.96% |
| Jul 2, 2025 | 54.79 | 54.79 | 54.79 | 55.01 | 54.79 | -0.76% |
| Jul 1, 2025 | 55.21 | 55.21 | 55.21 | 55.43 | 55.21 | 0.80% |
| Jun 30, 2025 | 54.77 | 54.77 | 54.77 | 54.99 | 54.77 | 0.53% |
| Jun 27, 2025 | 54.48 | 54.48 | 54.48 | 54.70 | 54.48 | 0.16% |
| Jun 26, 2025 | 54.39 | 54.39 | 54.39 | 54.61 | 54.39 | 0.70% |
| Jun 25, 2025 | 54.02 | 54.02 | 54.02 | 54.23 | 54.02 | -0.71% |
| Jun 24, 2025 | 54.40 | 54.40 | 54.40 | 54.62 | 54.40 | 0.89% |
| Jun 23, 2025 | 53.93 | 53.93 | 53.93 | 54.14 | 53.93 | 0.56% |
| Jun 20, 2025 | 53.63 | 53.63 | 53.63 | 53.84 | 53.63 | -0.28% |
| Jun 18, 2025 | 53.78 | 53.78 | 53.78 | 53.99 | 53.78 | -0.15% |
| Jun 17, 2025 | 53.86 | 53.86 | 53.86 | 54.07 | 53.86 | -0.52% |
| Jun 16, 2025 | 54.14 | 54.14 | 54.14 | 54.35 | 54.14 | -0.18% |
| Jun 13, 2025 | 54.24 | 54.24 | 54.24 | 54.45 | 54.24 | -0.73% |