Poplar Forest Partners Fund (IPFPX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IPFPX Historical Return
If you invested $1000 in Poplar Forest Partners Fund (IPFPX) 10 years ago, it would be worth $2,793.47 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,793.77, while $1000 invested 1 year ago would be worth $1,335.39. This corresponds to total returns of 179.35%, 79.38%, 33.54%, respectively, with annualized returns of 10.81%, 12.39%, 33.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IPFPX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0 |
| July 09, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 0 |
| July 08, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0 |
| July 07, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0 |
| July 06, 2026 | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | 0 |
| July 02, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0 |
| July 01, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0 |
| June 30, 2026 | 65.1 | 65.1 | 65.1 | 65.1 | 65.1 | 0 |
| June 29, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0 |
| June 26, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0 |
| June 25, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0 |
| June 24, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0 |
| June 23, 2026 | 64.1 | 64.1 | 64.1 | 64.1 | 64.1 | 0 |
| June 22, 2026 | 63.9 | 63.9 | 63.9 | 63.9 | 63.9 | 0 |
| June 18, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0 |
| June 17, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0 |
| June 16, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0 |
| June 15, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0 |
| June 12, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0 |
| June 11, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0 |
| June 10, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0 |
| June 09, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0 |
| June 08, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0 |
| June 05, 2026 | 63.3 | 63.3 | 63.3 | 63.3 | 63.3 | 0 |
| June 04, 2026 | 63.3 | 63.3 | 63.3 | 63.3 | 63.3 | 0 |
| June 03, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0 |
| June 02, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0 |
| June 01, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0 |
| May 29, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0 |
| May 28, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0 |
| May 27, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0 |
| May 26, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0 |
| May 22, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0 |
| May 21, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0 |
| May 20, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0 |
| May 19, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0 |
| May 18, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0 |
| May 15, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 0 |
| May 14, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0 |
| May 13, 2026 | 60.3 | 60.3 | 60.3 | 60.3 | 60.3 | 0 |
| May 12, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0 |
| May 11, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0 |
| May 08, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0 |
| May 07, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 0 |
| May 06, 2026 | 60.2 | 60.2 | 60.2 | 60.2 | 60.2 | 0 |
| May 05, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0 |
| May 04, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0 |
| May 01, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0 |
| April 30, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0 |
| April 29, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0 |
| April 28, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0 |
| April 27, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0 |
| April 24, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0 |
| April 23, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0 |
| April 22, 2026 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 0 |
| April 21, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 0 |
| April 20, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0 |
| April 17, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0 |
| April 16, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0 |
| April 15, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0 |
AD
