Poplar Forest Partners Fund Institutional Class (IPFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.53
-0.88 (-1.37%)
Jun 18, 2026, 8:06 AM EST
IPFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | - | - |
| Jun 16, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.82% |
| Jun 15, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.09% |
| Jun 12, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1.34% |
| Jun 11, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 2.25% |
| Jun 10, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.82% |
| Jun 9, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 1.04% |
| Jun 8, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.16% |
| Jun 5, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -1.14% |
| Jun 4, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.13% |
| Jun 3, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -0.71% |
| Jun 2, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 1.04% |
| Jun 1, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.16% |
| May 29, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.30% |
| May 28, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.56% |
| May 27, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.16% |
| May 26, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.26% |
| May 22, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 1.08% |
| May 21, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.66% |
| May 20, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 1.47% |
| May 19, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.23% |
| May 18, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0.94% |
| May 15, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -1.36% |
| May 14, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0.05% |
| May 13, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.25% |
| May 12, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.17% |
| May 11, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.32% |
| May 8, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 1.21% |
| May 7, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -1.13% |
| May 6, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.90% |
| May 5, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 1.23% |
| May 4, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.51% |
| May 1, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.20% |
| Apr 30, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 1.08% |
| Apr 29, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.07% |
| Apr 28, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0.09% |
| Apr 27, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Apr 24, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.17% |
| Apr 23, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.26% |
| Apr 22, 2026 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.48% |
| Apr 21, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.26% |
| Apr 20, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.15% |
| Apr 17, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 1.50% |
| Apr 16, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 1.07% |
| Apr 15, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.02% |
| Apr 14, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.26% |
| Apr 13, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.62% |
| Apr 10, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.69% |
| Apr 9, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.16% |
| Apr 8, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 2.20% |