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

DateOpenHighLowCloseAdj. CloseChange
Jul 10, 2025 53.47 53.47 53.47 53.47 - -
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%
Apr 29, 2025 48.55 48.55 48.55 48.55 48.55 0.56%