Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
24.26
-0.05 (-0.20%)
May 30, 2025, 2:23 PM - Market open
KLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.25 | 24.26 | 24.13 | 24.13 | - | -0.74% | 2,237 |
| May 29, 2025 | 24.37 | 24.37 | 24.22 | 24.31 | 24.31 | 0.24% | 1,524 |
| May 28, 2025 | 24.36 | 24.36 | 24.25 | 24.25 | 24.25 | -0.46% | 1,835 |
| May 27, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.85% | - |
| May 23, 2025 | 23.70 | 23.92 | 23.70 | 23.92 | 23.92 | -0.52% | 1,306 |
| May 22, 2025 | 24.09 | 24.23 | 24.00 | 24.05 | 24.05 | 0.01% | 12,781,900 |
| May 21, 2025 | 24.21 | 24.21 | 24.04 | 24.04 | 24.04 | -1.48% | 1,044 |
| May 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.38% | 2 |
| May 19, 2025 | 24.18 | 24.50 | 24.18 | 24.50 | 24.50 | 0.11% | 795 |
| May 16, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.72% | 28 |
| May 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.48% | 6 |
| May 14, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.12% | 182 |
| May 13, 2025 | 24.16 | 24.22 | 24.15 | 24.15 | 24.15 | 0.74% | 4,652,004 |
| May 12, 2025 | 23.91 | 25.00 | 23.82 | 23.97 | 23.97 | 3.15% | 4,832,466 |
| May 9, 2025 | 23.31 | 23.31 | 23.24 | 23.24 | 23.24 | -0.21% | 100 |
| May 8, 2025 | 23.22 | 23.48 | 23.16 | 23.29 | 23.29 | 0.78% | 4,947,185 |
| May 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.26% | 5 |
| May 6, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.69% | 55 |
| May 5, 2025 | 23.15 | 23.24 | 23.15 | 23.21 | 23.21 | -0.56% | 2,027 |
| May 2, 2025 | 23.23 | 23.37 | 23.23 | 23.34 | 23.34 | 1.55% | 52,771 |
| May 1, 2025 | 23.00 | 23.46 | 22.96 | 22.98 | 22.98 | 0.72% | 17,407,328 |
| Apr 30, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.22% | 217 |
| Apr 29, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.40% | 40 |
| Apr 28, 2025 | 22.65 | 22.75 | 22.52 | 22.68 | 22.68 | 0.03% | 5,026,072 |
| Apr 25, 2025 | 22.46 | 22.67 | 22.41 | 22.67 | 22.67 | 0.89% | 5,066,210 |
| Apr 24, 2025 | 22.05 | 22.47 | 22.05 | 22.47 | 22.47 | 2.01% | 5,126,589 |
| Apr 23, 2025 | 22.22 | 22.22 | 22.03 | 22.03 | 22.03 | 1.70% | 388 |
| Apr 22, 2025 | 21.61 | 21.66 | 21.61 | 21.66 | 21.66 | 2.85% | 101 |
| Apr 21, 2025 | 21.42 | 21.42 | 20.89 | 21.06 | 21.06 | -2.74% | 27,499,549 |
| Apr 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.19% | 2 |
| Apr 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.34% | 4 |
| Apr 15, 2025 | 22.18 | 22.39 | 22.13 | 22.13 | 22.13 | 0.14% | 10,340,918 |
| Apr 14, 2025 | 22.07 | 22.17 | 22.02 | 22.10 | 22.10 | 0.69% | 7,700,977 |
| Apr 11, 2025 | 21.65 | 21.95 | 21.32 | 21.95 | 21.95 | 1.82% | 10,571,943 |
| Apr 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -3.34% | 729 |
| Apr 9, 2025 | 20.76 | 22.30 | 20.64 | 22.30 | 22.30 | 9.55% | 729 |
| Apr 8, 2025 | 21.13 | 21.13 | 20.36 | 20.36 | 20.36 | -1.51% | 121 |
| Apr 7, 2025 | 21.14 | 21.33 | 20.44 | 20.67 | 20.67 | -0.60% | 13,356,796 |
| Apr 4, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -5.89% | 47 |
| Apr 3, 2025 | 22.44 | 22.48 | 22.10 | 22.10 | 22.10 | -4.97% | 10,137,408 |
| Apr 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.83% | 6 |
| Apr 1, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.33% | 5 |
| Mar 31, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.55% | 12 |
| Mar 28, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.03% | 27 |
| Mar 27, 2025 | 23.35 | 23.35 | 23.33 | 23.33 | 23.33 | -0.35% | 3,801 |
| Mar 26, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.13% | 3 |
| Mar 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.08% | 3 |
| Mar 24, 2025 | 23.51 | 23.70 | 23.51 | 23.70 | 23.70 | 1.79% | 9,197,819 |
| Mar 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.20 | -0.02% | 12 |
| Mar 20, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.21 | -0.17% | 1 |