Poplar Forest Partners Fund Institutional Class (IPFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.02
+0.86 (1.32%)
Oct 16, 2026, 8:06 AM EST
IPFPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| Oct 15, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 1.32% |
| Oct 14, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.02% |
| Oct 13, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -0.20% |
| Oct 12, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.52% |
| Oct 9, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.20% |
| Oct 8, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.64% |
| Oct 7, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.60% |
| Oct 6, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.33% |
| Oct 5, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.19% |
| Oct 2, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.16% |
| Oct 1, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.85% |
| Sep 30, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.11% |
| Sep 29, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.61% |
| Sep 28, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -1.09% |
| Sep 25, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.62% |
| Sep 24, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -0.29% |
| Sep 23, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -1.10% |
| Sep 22, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.18% |
| Sep 21, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.03% |
| Sep 18, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -1.03% |
| Sep 17, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.33% |
| Sep 16, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -1.09% |
| Sep 15, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.27% |
| Sep 14, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.21% |
| Sep 11, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.51% |
| Sep 10, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.17% |
| Sep 9, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.75% |
| Sep 8, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -1.15% |
| Sep 4, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.37% |
| Sep 3, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.44% |
| Sep 2, 2026 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 0.70% |
| Sep 1, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.24% |
| Aug 31, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.46% |
| Aug 28, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -0.33% |
| Aug 27, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.31% |
| Aug 26, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.22% |
| Aug 25, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.06% |
| Aug 24, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 0.28% |
| Aug 21, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.31% |
| Aug 20, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.81% |
| Aug 19, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.85% |
| Aug 18, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -0.33% |
| Aug 17, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -1.23% |
| Aug 14, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.06% |
| Aug 13, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.87% |
| Aug 12, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.15% |
| Aug 11, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -0.37% |
| Aug 10, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.01% |
| Aug 7, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.82% |