Poplar Forest Partners Institutional (IPFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.20
-0.28 (-0.50%)
Nov 4, 2025, 8:06 AM EST
IPFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Nov 3, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.50% |
| Oct 31, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.11% |
| Oct 30, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.65% |
| Oct 29, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.77% |
| Oct 28, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -0.85% |
| Oct 27, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.91% |
| Oct 24, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.37% |
| Oct 23, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.89% |
| Oct 22, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.72% |
| Oct 21, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.16% |
| Oct 20, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 1.12% |
| Oct 17, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.66% |
| Oct 16, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.91% |
| Oct 15, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.20% |
| Oct 14, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.04% |
| Oct 13, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.98% |
| Oct 10, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -2.31% |
| Oct 9, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -0.97% |
| Oct 8, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.21% |
| Oct 7, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -0.14% |
| Oct 6, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.40% |
| Oct 3, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0.42% |
| Oct 2, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0.39% |
| Oct 1, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 0.30% |
| Sep 30, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.02% |
| Sep 29, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.37% |
| Sep 26, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 1.10% |
| Sep 25, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -0.91% |
| Sep 24, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.26% |
| Sep 23, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 0.85% |
| Sep 22, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -0.05% |
| Sep 19, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.55% |
| Sep 18, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 1.00% |
| 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% |