Poplar Forest Partners Fund Institutional Class (IPFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.47
+0.06 (0.11%)
Jul 10, 2025, 8:06 AM EDT

IPFPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 10, 202553.4753.4753.4753.47--
Jul 9, 202553.4753.4753.4753.4753.470.11%
Jul 8, 202553.4153.4153.4153.4153.410.55%
Jul 7, 202553.1253.1253.1253.1253.12-0.73%
Jul 3, 202553.5153.5153.5153.5153.510.45%
Jul 2, 202553.2753.2753.2753.2753.270.06%
Jul 1, 202553.2453.2453.2453.2453.241.39%
Jun 30, 202552.5152.5152.5152.5152.510.67%
Jun 27, 202552.1652.1652.1652.1652.160.42%
Jun 26, 202551.9451.9451.9451.9451.940.99%
Jun 25, 202551.4351.4351.4351.4351.43-0.71%
Jun 24, 202551.8051.8051.8051.8051.800.43%
Jun 23, 202551.5851.5851.5851.5851.580.70%
Jun 20, 202551.2251.2251.2251.2251.22-0.10%
Jun 18, 202551.2751.2751.2751.2751.270.59%
Jun 17, 202550.9750.9750.9750.9750.97-0.60%
Jun 16, 202551.2851.2851.2851.2851.280.96%
Jun 13, 202550.7950.7950.7950.7950.79-0.96%
Jun 12, 202551.2851.2851.2851.2851.280.71%
Jun 11, 202550.9250.9250.9250.9250.92-0.25%
Jun 10, 202551.0551.0551.0551.0551.050.31%
Jun 9, 202550.8950.8950.8950.8950.890.14%
Jun 6, 202550.8250.8250.8250.8250.821.07%
Jun 5, 202550.2850.2850.2850.2850.280.08%
Jun 4, 202550.2450.2450.2450.2450.24-0.95%
Jun 3, 202550.7250.7250.7250.7250.720.92%
Jun 2, 202550.2650.2650.2650.2650.260.44%
May 30, 202550.0450.0450.0450.0450.040.08%
May 29, 202550.0050.0050.0050.0050.000.52%
May 28, 202549.7449.7449.7449.7449.74-0.94%
May 27, 202550.2150.2150.2150.2150.211.74%
May 23, 202549.3549.3549.3549.3549.35-0.26%
May 22, 202549.4849.4849.4849.4849.48-0.60%
May 21, 202549.7849.7849.7849.7849.78-2.07%
May 20, 202550.8350.8350.8350.8350.830.14%
May 19, 202550.7650.7650.7650.7650.760.12%
May 16, 202550.7050.7050.7050.7050.700.82%
May 15, 202550.2950.2950.2950.2950.290.98%
May 14, 202549.8049.8049.8049.8049.80-0.66%
May 13, 202550.1350.1350.1350.1350.13-0.85%
May 12, 202550.5650.5650.5650.5650.562.24%
May 9, 202549.4549.4549.4549.4549.450.37%
May 8, 202549.2749.2749.2749.2749.270.35%
May 7, 202549.1049.1049.1049.1049.100.59%
May 6, 202548.8148.8148.8148.8148.81-0.47%
May 5, 202549.0449.0449.0449.0449.04-0.73%
May 2, 202549.4049.4049.4049.4049.401.65%
May 1, 202548.6048.6048.6048.6048.600.04%
Apr 30, 202548.5848.5848.5848.5848.580.06%
Apr 29, 202548.5548.5548.5548.5548.550.56%