Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
27.48
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
KLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 26.42 | 26.49 | 26.42 | 26.49 | 26.41 | 0.34% | 6,990 |
| Aug 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.32 | -0.37% | 7 |
| Aug 22, 2025 | 26.48 | 26.50 | 26.48 | 26.50 | 26.42 | 1.59% | 102 |
| Aug 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.01 | -0.47% | 14 |
| Aug 20, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.13 | -0.12% | 14 |
| Aug 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.16 | -0.65% | 18 |
| Aug 18, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.33 | -0.08% | 28 |
| Aug 15, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.36 | -0.25% | - |
| Aug 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.42 | 0.08% | - |
| Aug 13, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.40 | 0.19% | - |
| Aug 12, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.35 | 1.21% | 70 |
| Aug 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.04 | -0.29% | 70 |
| Aug 8, 2025 | 26.23 | 26.29 | 26.19 | 26.19 | 26.11 | 0.77% | 5,429 |
| Aug 7, 2025 | 25.89 | 25.99 | 25.85 | 25.99 | 25.91 | -0.14% | 4,502,338 |
| Aug 6, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.95 | 0.76% | 2 |
| Aug 5, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.75 | -0.43% | 5 |
| Aug 4, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | 1.42% | 37 |
| Aug 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.50 | -1.32% | 4 |
| Jul 31, 2025 | 26.26 | 26.27 | 25.86 | 25.92 | 25.84 | -0.76% | 3,267,522 |
| Jul 30, 2025 | 26.28 | 26.28 | 26.06 | 26.12 | 26.04 | -0.18% | 3,011 |
| Jul 29, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.09 | -0.27% | 73 |
| Jul 28, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 26.16 | -0.08% | 241 |
| Jul 25, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.18 | 0.34% | 402 |