Invesco MSCI North America Climate ETF (KLMN)

KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	27.92	27.97	27.92	28.00	-	0.13%	-
Dec 16, 2025	27.97	27.97	27.97	27.97	27.97	-0.14%	5
Dec 15, 2025	28.01	28.01	28.01	28.01	28.00	-0.13%	13
Dec 12, 2025	28.04	28.04	28.04	28.04	28.04	-1.11%	33
Dec 11, 2025	28.36	28.36	28.36	28.36	28.36	0.07%	25
Dec 10, 2025	28.34	28.34	28.34	28.34	28.33	0.73%	8
Dec 9, 2025	28.13	28.13	28.13	28.13	28.13	0.19%	44
Dec 8, 2025	28.08	28.08	28.08	28.08	28.08	-0.51%	26
Dec 5, 2025	28.22	28.22	28.22	28.22	28.22	0.11%	3
Dec 4, 2025	28.19	28.19	28.19	28.19	28.19	0.11%	3
Dec 3, 2025	28.16	28.16	28.16	28.16	28.16	0.46%	4
Dec 2, 2025	28.03	28.03	28.03	28.03	28.03	0.26%	8
Dec 1, 2025	27.96	27.96	27.96	27.96	27.96	-0.52%	11
Nov 28, 2025	28.11	28.11	28.11	28.11	28.11	0.40%	4
Nov 26, 2025	28.00	28.00	28.00	28.00	27.99	0.82%	11
Nov 25, 2025	27.77	27.77	27.77	27.77	27.77	0.93%	28
Nov 24, 2025	27.51	27.51	27.51	27.51	27.51	1.54%	5
Nov 21, 2025	27.10	27.10	27.10	27.10	27.10	0.95%	55
Nov 20, 2025	26.84	26.84	26.84	26.84	26.84	-1.53%	28
Nov 19, 2025	27.26	27.26	27.26	27.26	27.26	0.29%	4
Nov 18, 2025	27.18	27.18	27.18	27.18	27.18	-0.48%	110
Nov 17, 2025	27.57	27.57	27.31	27.31	27.31	-1.06%	144
Nov 14, 2025	27.61	27.61	27.61	27.61	27.60	0.05%	7
Nov 13, 2025	27.59	27.59	27.59	27.59	27.59	-1.77%	11
Nov 12, 2025	28.09	28.09	28.09	28.09	28.09	0.11%	10
Nov 11, 2025	28.06	28.06	28.06	28.06	28.06	0.12%	3
Nov 10, 2025	28.02	28.02	28.02	28.02	28.02	1.69%	8
Nov 7, 2025	27.56	27.56	27.56	27.56	27.56	0.08%	3
Nov 6, 2025	27.53	27.53	27.53	27.53	27.53	-1.27%	17
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

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.