Poplar Forest Partners Fund Institutional Class (IPFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.25
-0.29 (-0.51%)
At close: Jan 16, 2026
IPFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -0.51% |
| Jan 15, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.69% |
| Jan 14, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.88% |
| Jan 13, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.13% |
| Jan 12, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -0.11% |
| Jan 9, 2026 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 0.43% |
| Jan 8, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.06% |
| Jan 7, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -1.08% |
| Jan 6, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.83% |
| Jan 5, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.80% |
| Jan 2, 2026 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 1.30% |
| Dec 31, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -0.79% |
| Dec 30, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.18% |
| Dec 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.26% |
| Dec 26, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.07% |
| Dec 24, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.64% |
| Dec 23, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.17% |
| Dec 22, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.57% |
| Dec 19, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.28% |
| Dec 18, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.18% |
| Dec 17, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.17% |
| Dec 16, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -1.26% |
| Dec 15, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.18% |
| Dec 12, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.35% |
| Dec 11, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 1.00% |
| Dec 10, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 1.88% |
| Dec 9, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -8.93% |
| Dec 8, 2025 | 53.32 | 53.32 | 53.32 | 58.43 | 53.32 | -0.56% |
| Dec 5, 2025 | 53.62 | 53.62 | 53.62 | 58.76 | 53.62 | 0.09% |
| Dec 4, 2025 | 53.57 | 53.57 | 53.57 | 58.71 | 53.57 | 0.05% |
| Dec 3, 2025 | 53.55 | 53.55 | 53.55 | 58.68 | 53.54 | 0.57% |
| Dec 2, 2025 | 53.24 | 53.24 | 53.24 | 58.35 | 53.24 | -0.51% |
| Dec 1, 2025 | 53.52 | 53.52 | 53.52 | 58.65 | 53.52 | -0.79% |
| Nov 28, 2025 | 53.95 | 53.95 | 53.95 | 59.12 | 53.95 | 0.60% |
| Nov 26, 2025 | 53.63 | 53.63 | 53.63 | 58.77 | 53.63 | 0.88% |
| Nov 25, 2025 | 53.16 | 53.16 | 53.16 | 58.26 | 53.16 | 1.69% |
| Nov 24, 2025 | 52.28 | 52.28 | 52.28 | 57.29 | 52.28 | 0.81% |
| Nov 21, 2025 | 51.86 | 51.86 | 51.86 | 56.83 | 51.86 | 1.99% |
| Nov 20, 2025 | 50.84 | 50.84 | 50.84 | 55.72 | 50.84 | -0.55% |
| Nov 19, 2025 | 51.13 | 51.13 | 51.13 | 56.03 | 51.13 | -0.51% |
| Nov 18, 2025 | 51.39 | 51.39 | 51.39 | 56.32 | 51.39 | 0.14% |
| Nov 17, 2025 | 51.32 | 51.32 | 51.32 | 56.24 | 51.32 | -1.14% |
| Nov 14, 2025 | 51.91 | 51.91 | 51.91 | 56.89 | 51.91 | -0.14% |
| Nov 13, 2025 | 51.99 | 51.99 | 51.99 | 56.97 | 51.98 | -0.71% |
| Nov 12, 2025 | 52.36 | 52.36 | 52.36 | 57.38 | 52.36 | 0.23% |
| Nov 11, 2025 | 52.24 | 52.24 | 52.24 | 57.25 | 52.24 | 1.18% |
| Nov 10, 2025 | 51.63 | 51.63 | 51.63 | 56.58 | 51.63 | -0.04% |
| Nov 7, 2025 | 51.65 | 51.65 | 51.65 | 56.60 | 51.65 | 0.95% |
| Nov 6, 2025 | 51.16 | 51.16 | 51.16 | 56.07 | 51.16 | -0.53% |
| Nov 5, 2025 | 51.44 | 51.44 | 51.44 | 56.37 | 51.44 | 0.41% |