Invesco MSCI North America Climate ETF (KLMN)

KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	27.89	27.89	27.89	27.89	27.89	0.58%	19
Nov 4, 2025	27.73	27.73	27.73	27.73	27.73	-1.31%	33
Nov 3, 2025	28.10	28.10	28.10	28.10	28.10	-0.11%	38
Oct 31, 2025	28.16	28.16	28.00	28.13	28.13	0.57%	12,105
Oct 30, 2025	27.97	27.97	27.97	27.97	27.97	-0.93%	6
Oct 29, 2025	28.26	28.26	28.23	28.23	28.23	-0.08%	218
Oct 28, 2025	28.22	28.25	28.22	28.25	28.25	0.05%	106
Oct 27, 2025	28.24	28.24	28.24	28.24	28.24	1.49%	249
Oct 24, 2025	27.83	27.83	27.83	27.83	27.83	0.82%	93
Oct 23, 2025	27.60	27.60	27.60	27.60	27.60	0.69%	4
Oct 22, 2025	27.41	27.41	27.41	27.41	27.41	-0.84%	13
Oct 21, 2025	27.61	27.64	27.61	27.64	27.64	0.27%	354
Oct 20, 2025	27.57	27.57	27.57	27.57	27.57	0.96%	18
Oct 17, 2025	27.31	27.31	27.31	27.31	27.31	0.53%	10
Oct 16, 2025	27.16	27.16	27.16	27.16	27.16	-0.51%	21
Oct 15, 2025	27.30	27.30	27.30	27.30	27.30	0.38%	15
Oct 14, 2025	27.20	27.20	27.20	27.20	27.20	-0.14%	61
Oct 13, 2025	27.24	27.24	27.24	27.24	27.24	1.45%	113
Oct 10, 2025	26.85	26.85	26.85	26.85	26.85	-2.83%	60
Oct 9, 2025	27.56	27.66	27.56	27.63	27.63	0.11%	8,026,867
Oct 8, 2025	27.56	27.60	27.56	27.60	27.60	0.46%	188
Oct 7, 2025	27.56	27.56	27.47	27.47	27.47	-0.41%	183
Oct 6, 2025	27.59	27.59	27.59	27.59	27.59	0.37%	48
Oct 3, 2025	27.48	27.48	27.48	27.48	27.48	0.08%	2
Oct 2, 2025	27.46	27.46	27.46	27.46	27.46	0.06%	2
Oct 1, 2025	27.45	27.45	27.45	27.45	27.45	0.40%	13
Sep 30, 2025	27.34	27.34	27.34	27.34	27.34	0.31%	50
Sep 29, 2025	27.25	27.25	27.25	27.25	27.25	0.19%	16
Sep 26, 2025	27.01	27.20	27.01	27.20	27.20	0.71%	260
Sep 25, 2025	27.09	27.09	27.01	27.01	27.01	-0.57%	104
Sep 24, 2025	27.27	27.27	27.16	27.16	27.16	-0.43%	741
Sep 23, 2025	27.41	27.41	27.28	27.28	27.28	-0.68%	758
Sep 22, 2025	27.47	27.47	27.47	27.47	27.47	0.07%	59
Sep 19, 2025	27.45	27.45	27.45	27.45	27.36	0.53%	18
Sep 18, 2025	27.34	27.39	27.30	27.30	27.22	0.86%	4,329,937
Sep 17, 2025	26.93	27.07	26.89	27.07	26.99	-0.29%	17,591,193
Sep 16, 2025	27.15	27.15	27.15	27.15	27.07	0.10%	2
Sep 15, 2025	27.12	27.12	27.12	27.12	27.04	0.33%	2
Sep 12, 2025	27.03	27.03	27.03	27.03	26.95	-0.01%	3
Sep 11, 2025	27.04	27.04	27.04	27.04	26.95	0.84%	55
Sep 10, 2025	26.81	26.81	26.81	26.81	26.73	0.23%	1
Sep 9, 2025	26.75	26.75	26.75	26.75	26.67	0.31%	-
Sep 8, 2025	26.67	26.67	26.67	26.67	26.59	0.28%	-
Sep 5, 2025	26.59	26.59	26.59	26.59	26.51	-0.17%	1
Sep 4, 2025	26.64	26.64	26.64	26.64	26.56	0.84%	49
Sep 3, 2025	26.42	26.42	26.42	26.42	26.34	0.46%	49
Sep 2, 2025	26.29	26.29	26.29	26.29	26.21	-0.70%	52
Aug 29, 2025	26.48	26.48	26.48	26.48	26.40	-0.83%	2
Aug 28, 2025	26.70	26.70	26.70	26.70	26.62	0.48%	238
Aug 27, 2025	26.57	26.57	26.57	26.57	26.49	0.30%	6,990

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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