Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
26.89
+0.18 (0.68%)
At close: Apr 1, 2026, 4:00 PM EDT
26.89
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
KLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.99 | 27.01 | 26.89 | 26.89 | 26.89 | 0.68% | 800 |
| Mar 31, 2026 | 26.38 | 26.71 | 26.37 | 26.71 | 26.71 | 2.88% | 793 |
| Mar 30, 2026 | 26.14 | 26.14 | 25.96 | 25.96 | 25.96 | -0.48% | 787 |
| Mar 27, 2026 | 26.05 | 26.09 | 26.02 | 26.09 | 26.09 | -1.15% | 29,685 |
| Mar 26, 2026 | 26.50 | 26.51 | 26.39 | 26.39 | 26.39 | -2.23% | 20,920,469 |
| Mar 25, 2026 | 26.94 | 27.08 | 26.94 | 26.99 | 26.99 | 0.60% | 29,954,824 |
| Mar 24, 2026 | 26.72 | 26.83 | 26.72 | 26.83 | 26.83 | -0.50% | 213 |
| Mar 23, 2026 | 26.99 | 26.99 | 26.97 | 26.97 | 26.97 | 0.62% | 116 |
| Mar 20, 2026 | 26.70 | 26.80 | 26.70 | 26.80 | 26.67 | -1.33% | 902 |
| Mar 19, 2026 | 27.10 | 27.16 | 27.10 | 27.16 | 27.03 | -0.37% | 341 |
| Mar 18, 2026 | 27.55 | 27.55 | 27.17 | 27.26 | 27.13 | -1.27% | 1,003 |
| Mar 17, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.48 | 0.19% | 60 |
| Mar 16, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.43 | 1.27% | 528 |
| Mar 13, 2026 | 27.27 | 27.27 | 27.22 | 27.22 | 27.09 | -0.27% | 436 |
| Mar 12, 2026 | 27.44 | 27.49 | 27.29 | 27.29 | 27.16 | -2.15% | 10,244,357 |
| Mar 11, 2026 | 27.74 | 27.95 | 27.74 | 27.89 | 27.76 | -0.14% | 12,468,457 |
| Mar 10, 2026 | 27.84 | 28.14 | 27.84 | 27.93 | 27.80 | -0.14% | 12,958,673 |
| Mar 9, 2026 | 27.54 | 28.06 | 27.27 | 27.97 | 27.84 | 0.97% | 13,106,532 |
| Mar 6, 2026 | 27.53 | 27.70 | 27.53 | 27.70 | 27.57 | -0.73% | 782 |
| Mar 5, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.77 | -0.72% | 887 |
| Mar 4, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 27.97 | 0.56% | 66 |
| Mar 3, 2026 | 27.62 | 28.00 | 27.62 | 27.95 | 27.82 | -0.96% | 11,781,351 |
| Mar 2, 2026 | 28.16 | 28.22 | 28.16 | 28.22 | 28.09 | 0.46% | 12,066,274 |
| Feb 27, 2026 | 28.15 | 28.22 | 28.02 | 28.09 | 27.96 | -0.50% | 20,126,038 |
| Feb 26, 2026 | 28.25 | 28.29 | 28.23 | 28.23 | 28.10 | -0.86% | 8,388,099 |
| Feb 25, 2026 | 28.44 | 28.48 | 28.44 | 28.48 | 28.34 | 0.80% | 127 |
| Feb 24, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.12 | 1.09% | 126 |
| Feb 23, 2026 | 28.05 | 28.05 | 27.95 | 27.95 | 27.81 | -1.02% | 182 |
| Feb 20, 2026 | 28.15 | 28.23 | 28.15 | 28.23 | 28.10 | 0.80% | 403 |
| Feb 19, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.88 | -0.55% | 6 |
| Feb 18, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.03 | 0.74% | 86 |
| Feb 17, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.83 | 0.15% | 6 |
| Feb 13, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.78 | -0.20% | 9 |
| Feb 12, 2026 | 27.83 | 27.97 | 27.83 | 27.97 | 27.84 | -1.53% | 960 |
| Feb 11, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.27 | -0.16% | 6 |
| Feb 10, 2026 | 28.32 | 28.45 | 28.32 | 28.45 | 28.32 | -0.08% | 283 |
| Feb 9, 2026 | 28.48 | 28.48 | 28.47 | 28.47 | 28.34 | 0.60% | 130 |
| Feb 6, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.17 | 1.89% | 8 |
| Feb 5, 2026 | 27.64 | 27.78 | 27.63 | 27.78 | 27.65 | -0.75% | 730 |
| Feb 4, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.86 | -0.76% | 163 |
| Feb 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | -1.05% | 5 |
| Feb 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.37 | 0.23% | 14 |
| Jan 30, 2026 | 28.28 | 28.44 | 28.28 | 28.44 | 28.31 | -0.24% | 308 |
| Jan 29, 2026 | 28.66 | 28.66 | 28.15 | 28.51 | 28.38 | -0.50% | 23,429,789 |
| Jan 28, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.52 | 0.18% | 13 |
| Jan 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.46 | 0.48% | 3 |
| Jan 26, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.33 | 0.34% | 5 |
| Jan 23, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.23 | 0.18% | 11 |
| Jan 22, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.18 | 0.51% | 56 |
| Jan 21, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.04 | 1.19% | 12 |