Poplar Forest Partners Fund (IPFPX) NASDAQ

Currency In USD

IPFPX Historical Return

If you invested $1000 in Poplar Forest Partners Fund (IPFPX) 10 years ago, it would be worth $2,766.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,825.17, while $1000 invested 1 year ago would be worth $1,325.73. This corresponds to total returns of 176.62%, 82.52%, 32.57%, respectively, with annualized returns of 10.7%, 12.79%, 32.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IPFPX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
August 21, 2026	67.23	67.44	67.44	67.44	67.23
August 20, 2026	67.78	67.23	67.23	67.78	67.23
August 19, 2026	67.21	67.78	67.78	67.78	67.21
August 18, 2026	68.27	67.21	67.21	68.27	67.21
August 17, 2026	68.27	67.43	67.43	68.27	67.43
August 14, 2026	67.79	68.27	68.27	68.27	67.79
August 13, 2026	67.64	68.23	68.23	68.23	67.64
August 12, 2026	67.79	67.64	67.64	67.79	67.64
August 11, 2026	67.79	67.54	67.54	67.79	67.54
August 10, 2026	67.78	67.79	67.79	67.79	67.78
August 07, 2026	67.23	67.78	67.78	67.78	67.23
August 06, 2026	67.05	67.05	67.05	67.05	67.05
August 05, 2026	67.37	67.05	67.05	67.37	67.05
August 04, 2026	67.37	67.37	67.37	67.37	67.37
August 03, 2026	66.66	66.66	66.66	66.66	66.66
July 31, 2026	65.72	65.72	65.72	65.72	65.72
July 30, 2026	66.12	66.12	66.12	66.12	66.12
July 29, 2026	66.07	66.07	66.07	66.07	66.07
July 28, 2026	66.84	66.84	66.84	66.84	66.84
July 27, 2026	65.83	65.83	65.83	65.83	65.83
July 23, 2026	64.63	64.63	64.63	64.63	64.63
July 22, 2026	64.86	64.86	64.86	64.86	64.86
July 21, 2026	64.79	64.79	64.79	64.79	64.79
July 20, 2026	64.42	64.42	64.42	64.42	64.42
July 17, 2026	64.75	64.75	64.75	64.75	64.75
July 16, 2026	64.88	64.88	64.88	64.88	64.88
July 15, 2026	64.41	64.41	64.41	64.41	64.41
July 14, 2026	64.17	64.17	64.17	64.17	64.17
July 13, 2026	65.19	65.19	65.19	65.19	65.19
July 10, 2026	65.06	65.06	65.06	65.06	65.06
July 09, 2026	64.73	64.73	64.73	64.73	64.73
July 08, 2026	64.74	64.74	64.74	64.74	64.74
July 07, 2026	65.61	65.61	65.61	65.61	65.61
July 06, 2026	65.7	65.7	65.7	65.7	65.7
July 02, 2026	65.92	65.92	65.92	65.92	65.92
July 01, 2026	65.04	65.04	65.04	65.04	65.04
June 30, 2026	65.1	65.1	65.1	65.1	65.1
June 29, 2026	65.58	65.58	65.58	65.58	65.58
June 26, 2026	65.48	65.48	65.48	65.48	65.48
June 25, 2026	65.16	65.16	65.16	65.16	65.16
June 24, 2026	64.33	64.33	64.33	64.33	64.33
June 23, 2026	64.1	64.1	64.1	64.1	64.1
June 22, 2026	63.9	63.9	63.9	63.9	63.9
June 18, 2026	63.53	63.53	63.53	63.53	63.53
June 17, 2026	63.53	63.53	63.53	63.53	63.53
June 16, 2026	64.41	64.41	64.41	64.41	64.41
June 15, 2026	64.94	64.94	64.94	64.94	64.94
June 12, 2026	64.88	64.88	64.88	64.88	64.88
June 11, 2026	64.02	64.02	64.02	64.02	64.02
June 10, 2026	63.13	63.13	63.13	63.13	63.13
June 09, 2026	62.48	62.48	62.48	62.48	62.48
June 08, 2026	62.48	62.48	62.48	62.48	62.48
June 05, 2026	63.3	63.3	63.3	63.3	63.3
June 04, 2026	63.3	63.3	63.3	63.3	63.3
June 03, 2026	62.59	62.59	62.59	62.59	62.59
June 02, 2026	62.39	62.39	62.39	62.39	62.39
June 01, 2026	62.39	62.39	62.39	62.39	62.39
May 29, 2026	62.29	62.29	62.29	62.29	62.29
May 28, 2026	62.48	62.48	62.48	62.48	62.48
May 27, 2026	62.13	62.13	62.13	62.13	62.13