Poplar Forest Partners Institutional (IPFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.01
+0.20 (0.36%)
Sep 18, 2025, 8:06 AM EDT
IPFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | - | - |
| Sep 17, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.36% |
| Sep 16, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.11% |
| Sep 15, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -0.41% |
| Sep 12, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.66% |
| Sep 11, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 1.33% |
| Sep 10, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.29% |
| Sep 9, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.22% |
| Sep 8, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.46% |
| Sep 5, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.11% |
| Sep 4, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.70% |
| Sep 3, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.73% |
| Sep 2, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.76% |
| Aug 29, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.07% |
| Aug 28, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.20% |
| Aug 27, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.56% |
| Aug 26, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.09% |
| Aug 25, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.77% |
| Aug 22, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.70% |
| Aug 21, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.07% |
| Aug 20, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.18% |
| Aug 19, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.60% |
| Aug 18, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.46% |
| Aug 15, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.07% |
| Aug 14, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.56% |
| Aug 13, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.57% |
| Aug 12, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 1.42% |
| Aug 11, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.39% |
| Aug 8, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.84% |
| Aug 7, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.30% |
| Aug 6, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| Aug 5, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.75% |
| Aug 4, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.86% |
| Aug 1, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.51% |
| Jul 31, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.90% |
| Jul 30, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.37% |
| Jul 29, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.45% |
| Jul 28, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.54% |
| Jul 25, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.58% |
| Jul 24, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -1.12% |
| Jul 23, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 1.04% |
| Jul 22, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 1.28% |
| Jul 21, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.09% |
| Jul 18, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.08% |
| Jul 17, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.51% |
| Jul 16, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.23% |
| Jul 15, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.01% |
| Jul 14, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.11% |
| Jul 11, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.74% |
| Jul 10, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.49% |