Invesco MSCI North America Climate ETF (KLMN)

KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	27.96	27.96	27.96	27.96	27.96	0.15%	6
Feb 13, 2026	27.92	27.92	27.92	27.92	27.92	-0.20%	9
Feb 12, 2026	27.83	27.97	27.83	27.97	27.97	-1.53%	960
Feb 11, 2026	28.41	28.41	28.41	28.41	28.40	-0.16%	6
Feb 10, 2026	28.32	28.45	28.32	28.45	28.45	-0.08%	283
Feb 9, 2026	28.48	28.48	28.47	28.47	28.47	0.60%	130
Feb 6, 2026	28.30	28.30	28.30	28.30	28.30	1.89%	8
Feb 5, 2026	27.64	27.78	27.63	27.78	27.78	-0.75%	730
Feb 4, 2026	27.99	27.99	27.99	27.99	27.99	-0.76%	163
Feb 3, 2026	28.20	28.20	28.20	28.20	28.20	-1.05%	5
Feb 2, 2026	28.50	28.50	28.50	28.50	28.50	0.23%	14
Jan 30, 2026	28.28	28.44	28.28	28.44	28.44	-0.24%	308
Jan 29, 2026	28.66	28.66	28.15	28.51	28.51	-0.50%	23,429,789
Jan 28, 2026	28.65	28.65	28.65	28.65	28.65	0.18%	13
Jan 27, 2026	28.60	28.60	28.60	28.60	28.60	0.48%	3
Jan 26, 2026	28.46	28.46	28.46	28.46	28.46	0.34%	5
Jan 23, 2026	28.37	28.37	28.37	28.37	28.37	0.18%	11
Jan 22, 2026	28.32	28.32	28.32	28.32	28.32	0.51%	56
Jan 21, 2026	28.17	28.17	28.17	28.17	28.17	1.19%	12
Jan 20, 2026	27.84	27.84	27.84	27.84	27.84	-2.05%	21
Jan 16, 2026	28.42	28.42	28.42	28.42	28.42	-	9
Jan 15, 2026	28.42	28.42	28.42	28.42	28.42	0.43%	11
Jan 14, 2026	28.30	28.30	28.30	28.30	28.30	-0.61%	3
Jan 13, 2026	28.47	28.47	28.47	28.47	28.47	-0.28%	16
Jan 12, 2026	28.55	28.55	28.55	28.55	28.55	-0.06%	8
Jan 9, 2026	28.57	28.57	28.57	28.57	28.57	0.78%	9
Jan 8, 2026	28.35	28.35	28.35	28.35	28.35	-0.08%	26
Jan 7, 2026	28.37	28.37	28.37	28.37	28.37	-0.36%	11
Jan 6, 2026	28.47	28.47	28.47	28.47	28.47	0.64%	20
Jan 5, 2026	28.29	28.29	28.29	28.29	28.29	0.75%	7
Jan 2, 2026	28.07	28.08	27.99	28.08	28.08	0.05%	468
Dec 31, 2025	28.07	28.07	28.07	28.07	28.07	-0.62%	22
Dec 30, 2025	28.24	28.24	28.24	28.24	28.24	-0.20%	6
Dec 29, 2025	28.30	28.30	28.30	28.30	28.30	-0.34%	13
Dec 26, 2025	28.40	28.40	28.40	28.40	28.40	-0.11%	9
Dec 24, 2025	28.33	28.43	28.33	28.43	28.43	0.55%	180
Dec 23, 2025	28.27	28.27	28.27	28.27	28.27	0.37%	7
Dec 22, 2025	28.17	28.17	28.17	28.17	28.17	0.44%	7
Dec 19, 2025	28.04	28.04	28.04	28.04	27.95	0.64%	3
Dec 18, 2025	27.97	27.97	27.86	27.86	27.77	0.77%	366
Dec 17, 2025	27.65	27.65	27.65	27.65	27.56	-1.13%	97
Dec 16, 2025	27.97	27.97	27.97	27.97	27.87	-0.14%	5
Dec 15, 2025	28.01	28.01	28.01	28.01	27.91	-0.13%	13
Dec 12, 2025	28.04	28.04	28.04	28.04	27.95	-1.11%	33
Dec 11, 2025	28.36	28.36	28.36	28.36	28.26	0.07%	25
Dec 10, 2025	28.34	28.34	28.34	28.34	28.24	0.73%	8
Dec 9, 2025	28.13	28.13	28.13	28.13	28.04	0.19%	44
Dec 8, 2025	28.08	28.08	28.08	28.08	27.99	-0.51%	26
Dec 5, 2025	28.22	28.22	28.22	28.22	28.13	0.11%	3
Dec 4, 2025	28.19	28.19	28.19	28.19	28.10	0.11%	3

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.