Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
22.98
+0.13 (0.55%)
Mar 31, 2025, 5:00 PM EST - Market closed
KLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.33% | 5 |
| Mar 31, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.55% | 12 |
| Mar 28, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.03% | 27 |
| Mar 27, 2025 | 23.35 | 23.35 | 23.33 | 23.33 | 23.33 | -0.35% | 3,801 |
| Mar 26, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.13% | 3 |
| Mar 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.08% | 3 |
| Mar 24, 2025 | 23.51 | 23.70 | 23.51 | 23.70 | 23.70 | 1.79% | 9,197,819 |
| Mar 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.20 | -0.02% | 12 |
| Mar 20, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.21 | -0.17% | 1 |
| Mar 19, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.25 | 1.11% | 1 |
| Mar 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.99 | -1.15% | 93 |
| Mar 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.26 | 0.73% | 93 |
| Mar 14, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.09 | 2.26% | 4 |
| Mar 13, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.58 | -1.57% | 1 |
| Mar 12, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.94 | 0.48% | 1 |
| Mar 11, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.83 | -0.61% | 1 |
| Mar 10, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.97 | -2.91% | - |
| Mar 7, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | 0.65% | 1 |
| Mar 6, 2025 | 23.73 | 23.75 | 23.43 | 23.59 | 23.50 | -1.96% | 11,606,012 |
| Mar 5, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | 1.23% | 9,011,058 |
| Mar 4, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | -1.10% | 1 |
| Mar 3, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.95 | -1.77% | 1 |
| Feb 28, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | 1.48% | 3 |
| Feb 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | -1.50% | 2 |
| Feb 26, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | 0.07% | - |
| Feb 25, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.37 | -0.51% | 1 |
| Feb 24, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.49 | -0.57% | 1 |
| Feb 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.63 | -1.77% | 2 |
| Feb 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | -0.42% | 2 |
| Feb 19, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.18 | 0.28% | 3 |
| Feb 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 0.11% | - |
| Feb 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.08 | 0.03% | 1 |
| Feb 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | 1.14% | 5 |
| Feb 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.79 | -0.26% | 1 |
| Feb 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | 0.02% | 3 |
| Feb 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | 0.69% | - |
| Feb 7, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.68 | -0.87% | 11 |
| Feb 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | 0.34% | 11 |
| Feb 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.81 | 0.39% | - |
| Feb 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | 0.69% | 1,091 |
| Feb 3, 2025 | 24.36 | 24.63 | 24.32 | 24.63 | 24.55 | -0.72% | 1,091 |
| Jan 31, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.73 | -0.51% | 5 |
| Jan 30, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | 0.56% | 1 |
| Jan 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -0.37% | 1 |
| Jan 28, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.81 | 1.01% | 5 |
| Jan 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.56 | -1.53% | 5 |
| Jan 24, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | -0.19% | 10 |
| Jan 23, 2025 | 24.92 | 25.07 | 24.92 | 25.07 | 24.99 | 0.42% | 326 |
| Jan 22, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | 0.61% | 6 |
| Jan 21, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.73 | 0.88% | 600 |