Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
22.45
-0.02 (-0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed

KLMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202522.4622.6722.4122.6722.670.89%5,066,210
Apr 24, 202522.0522.4722.0522.4722.472.01%5,126,589
Apr 23, 202522.2222.2222.0322.0322.031.70%388
Apr 22, 202521.6121.6621.6121.6621.662.85%101
Apr 21, 202521.4221.4220.8921.0621.06-2.74%27,499,549
Apr 17, 202521.6521.6521.6521.6521.650.19%2
Apr 16, 202521.6121.6121.6121.6121.61-2.34%4
Apr 15, 202522.1822.3922.1322.1322.130.14%10,340,918
Apr 14, 202522.0722.1722.0222.1022.100.69%7,700,977
Apr 11, 202521.6521.9521.3221.9521.951.82%10,571,943
Apr 10, 202521.5621.5621.5621.5621.56-3.34%729
Apr 9, 202520.7622.3020.6422.3022.309.55%729
Apr 8, 202521.1321.1320.3620.3620.36-1.51%121
Apr 7, 202521.1421.3320.4420.6720.67-0.60%13,356,796
Apr 4, 202520.7920.7920.7920.7920.79-5.89%47
Apr 3, 202522.4422.4822.1022.1022.10-4.97%10,137,408
Apr 2, 202523.2523.2523.2523.2523.250.83%6
Apr 1, 202523.0623.0623.0623.0623.060.33%5
Mar 31, 202522.9822.9822.9822.9822.980.55%12
Mar 28, 202522.8622.8622.8622.8622.86-2.03%27
Mar 27, 202523.3523.3523.3323.3323.33-0.35%3,801
Mar 26, 202523.4123.4123.4123.4123.41-1.13%3
Mar 25, 202523.6823.6823.6823.6823.68-0.08%3
Mar 24, 202523.5123.7023.5123.7023.701.79%9,197,819
Mar 21, 202523.2823.2823.2823.2823.20-0.02%12
Mar 20, 202523.2923.2923.2923.2923.21-0.17%1
Mar 19, 202523.3323.3323.3323.3323.251.11%1
Mar 18, 202523.0723.0723.0723.0722.99-1.15%93
Mar 17, 202523.3423.3423.3423.3423.260.73%93
Mar 14, 202523.1723.1723.1723.1723.092.26%4
Mar 13, 202522.6622.6622.6622.6622.58-1.57%1
Mar 12, 202523.0223.0223.0223.0222.940.48%1
Mar 11, 202522.9122.9122.9122.9122.83-0.61%1
Mar 10, 202523.0523.0523.0523.0522.97-2.91%-
Mar 7, 202523.7423.7423.7423.7423.660.65%1
Mar 6, 202523.7323.7523.4323.5923.50-1.96%11,606,012
Mar 5, 202524.0624.0624.0624.0623.971.23%9,011,058
Mar 4, 202523.7623.7623.7623.7623.68-1.10%1
Mar 3, 202524.0324.0324.0324.0323.95-1.77%1
Feb 28, 202524.4624.4624.4624.4624.381.48%3
Feb 27, 202524.1024.1024.1024.1024.02-1.50%2
Feb 26, 202524.4724.4724.4724.4724.380.07%-
Feb 25, 202524.4524.4524.4524.4524.37-0.51%1
Feb 24, 202524.5824.5824.5824.5824.49-0.57%1
Feb 21, 202524.7224.7224.7224.7224.63-1.77%2
Feb 20, 202525.1625.1625.1625.1625.08-0.42%2
Feb 19, 202525.2725.2725.2725.2725.180.28%3
Feb 18, 202525.2025.2025.2025.2025.110.11%-
Feb 14, 202525.1725.1725.1725.1725.080.03%1
Feb 13, 202525.1625.1625.1625.1625.081.14%5