Poplar Forest Partners Fund Institutional Class (IPFPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.73
+0.26 (0.49%)
Jul 11, 2025, 8:06 AM EDT
IPFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | - | - |
| Jul 10, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.49% |
| Jul 9, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.11% |
| Jul 8, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.55% |
| Jul 7, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.73% |
| Jul 3, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.45% |
| Jul 2, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.06% |
| Jul 1, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 1.39% |
| Jun 30, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.67% |
| Jun 27, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.42% |
| Jun 26, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.99% |
| Jun 25, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.71% |
| Jun 24, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.43% |
| Jun 23, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.70% |
| Jun 20, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.10% |
| Jun 18, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.59% |
| Jun 17, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.60% |
| Jun 16, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.96% |
| Jun 13, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.96% |
| Jun 12, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.71% |
| Jun 11, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.25% |
| Jun 10, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.31% |
| Jun 9, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.14% |
| Jun 6, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 1.07% |
| Jun 5, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.08% |
| Jun 4, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.95% |
| Jun 3, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.92% |
| Jun 2, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.44% |
| May 30, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.08% |
| May 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.52% |
| May 28, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.94% |
| May 27, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 1.74% |
| May 23, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.26% |
| May 22, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.60% |
| May 21, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -2.07% |
| May 20, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.14% |
| May 19, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.12% |
| May 16, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.82% |
| May 15, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.98% |
| May 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.66% |
| May 13, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.85% |
| May 12, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 2.24% |
| May 9, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.37% |
| May 8, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.35% |
| May 7, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.59% |
| May 6, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.47% |
| May 5, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.73% |
| May 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% |
| May 1, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.04% |
| Apr 30, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.06% |