Poplar Forest Partners Fund Institutional Class (IPFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.11
+0.15 (0.28%)
Dec 19, 2025, 4:00 PM EST
IPFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 4, 2025 | 51.23 | 51.23 | 51.23 | 56.14 | 51.23 | -0.11% |
| Nov 3, 2025 | 51.28 | 51.28 | 51.28 | 56.20 | 51.28 | -0.50% |
| Oct 31, 2025 | 51.54 | 51.54 | 51.54 | 56.48 | 51.54 | 0.11% |
| Oct 30, 2025 | 51.48 | 51.48 | 51.48 | 56.42 | 51.48 | -0.65% |
| Oct 29, 2025 | 51.82 | 51.82 | 51.82 | 56.79 | 51.82 | -0.77% |
| Oct 28, 2025 | 52.22 | 52.22 | 52.22 | 57.23 | 52.22 | -0.85% |
| Oct 27, 2025 | 52.67 | 52.67 | 52.67 | 57.72 | 52.67 | 0.91% |
| Oct 24, 2025 | 52.19 | 52.19 | 52.19 | 57.20 | 52.19 | 0.37% |
| Oct 23, 2025 | 52.00 | 52.00 | 52.00 | 56.99 | 52.00 | 0.89% |
| Oct 22, 2025 | 51.55 | 51.55 | 51.55 | 56.49 | 51.55 | -0.72% |
| Oct 21, 2025 | 51.92 | 51.92 | 51.92 | 56.90 | 51.92 | 0.16% |
| Oct 20, 2025 | 51.84 | 51.84 | 51.84 | 56.81 | 51.84 | 1.12% |
| Oct 17, 2025 | 51.26 | 51.26 | 51.26 | 56.18 | 51.26 | 0.66% |
| Oct 16, 2025 | 50.93 | 50.93 | 50.93 | 55.81 | 50.93 | -0.91% |
| Oct 15, 2025 | 51.39 | 51.39 | 51.39 | 56.32 | 51.39 | 0.20% |
| Oct 14, 2025 | 51.29 | 51.29 | 51.29 | 56.21 | 51.29 | 1.04% |
| Oct 13, 2025 | 50.76 | 50.76 | 50.76 | 55.63 | 50.76 | 0.98% |
| Oct 10, 2025 | 50.27 | 50.27 | 50.27 | 55.09 | 50.27 | -2.31% |