Poplar Forest Partners Institutional IPFPX
67.51 USD +0.15 (+0.22%)
Regular-session close
Day range unavailable
53.21 52-week range 68.27
- YTD
- +25.09%
- 1 year
- +18.50%
IPFPX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | -0.70 | -1.03% |
| Nov 11, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | +0.39 | +0.58% |
| Nov 10, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | +0.42 | +0.62% |
| Nov 9, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | +1.03 | +1.56% |
| Nov 6, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | -0.36 | -0.54% |
| Nov 5, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | -1.65 | -2.42% |
| Nov 4, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | +0.94 | +1.40% |
| Nov 3, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | -0.18 | -0.27% |
| Nov 2, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | +0.44 | +0.66% |
| Oct 30, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | -0.11 | -0.16% |
| Oct 29, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | +0.55 | +0.83% |
| Oct 28, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | -0.06 | -0.09% |
| Oct 27, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | -0.31 | -0.46% |
| Oct 26, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | +0.04 | +0.06% |
| Oct 23, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | -0.90 | -1.33% |
| Oct 22, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | +1.20 | +1.80% |
| Oct 21, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | +0.11 | +0.17% |
| Oct 20, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | +0.71 | +1.08% |
| Oct 19, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | -0.19 | -0.29% |
| Oct 16, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | -0.03 | -0.05% |
| Oct 15, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | +0.86 | +1.32% |
| Oct 14, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | -0.01 | -0.02% |
| Oct 13, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | -0.13 | -0.20% |
| Oct 12, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | +0.34 | +0.52% |
| Oct 9, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | +0.13 | +0.20% |
| Oct 8, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | +0.41 | +0.64% |
| Oct 7, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | -0.39 | -0.60% |
| Oct 6, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | +0.21 | +0.33% |
| Oct 5, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | +0.12 | +0.19% |
| Oct 2, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | +0.10 | +0.16% |
| Oct 1, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | +0.54 | +0.85% |
| Sep 30, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | +0.07 | +0.11% |
| Sep 29, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | -0.39 | -0.61% |
| Sep 28, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | -0.71 | -1.09% |
| Sep 25, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | +0.40 | +0.62% |
| Sep 24, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | -0.19 | -0.29% |
| Sep 23, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | -0.72 | -1.10% |
| Sep 22, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | -0.12 | -0.18% |
| Sep 21, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | +0.02 | +0.03% |
| Sep 18, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | -0.68 | -1.03% |
| Sep 17, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | +0.22 | +0.33% |
| Sep 16, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | -0.73 | -1.09% |
| Sep 15, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | -0.18 | -0.27% |
| Sep 14, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | +0.14 | +0.21% |
| Sep 11, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | +0.34 | +0.51% |
| Sep 10, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | -0.11 | -0.17% |
| Sep 9, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | -0.50 | -0.75% |
| Sep 8, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | -0.78 | -1.15% |
| Sep 4, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | -0.25 | -0.37% |
| Sep 3, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | +0.30 | +0.44% |
| Sep 2, 2026 | 67.71 | 67.71 | 67.71 | 67.71 | +0.47 | +0.70% |
| Sep 1, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | +0.16 | +0.24% |
| Aug 31, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | -0.31 | -0.46% |
| Aug 28, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | -0.22 | -0.33% |
| Aug 27, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | -0.21 | -0.31% |
| Aug 26, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | +0.15 | +0.22% |
| Aug 25, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | +0.04 | +0.06% |
| Aug 24, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | +0.19 | +0.28% |
| Aug 21, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | +0.21 | +0.31% |
| Aug 20, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | -0.55 | -0.81% |
| Aug 19, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | +0.57 | +0.85% |
| Aug 18, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | -0.22 | -0.33% |
| Aug 17, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | -0.84 | -1.23% |
| Aug 14, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | +0.04 | +0.06% |
| Aug 13, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | +0.59 | +0.87% |
65 days, newest first. Daily bars as drawn on the IPFPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.