Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
25.31
+0.09 (0.35%)
Jun 27, 2025, 4:00 PM - Market closed
KLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.35% | 1 |
| Jun 26, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.90% | 1 |
| Jun 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.16% | 99 |
| Jun 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.18% | 99 |
| Jun 23, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.68% | 2 |
| Jun 20, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.48 | -0.38% | 1,217 |
| Jun 18, 2025 | 24.69 | 24.69 | 24.67 | 24.67 | 24.57 | -0.10% | 1,217 |
| Jun 17, 2025 | 24.80 | 24.80 | 24.69 | 24.69 | 24.60 | -0.65% | 257 |
| Jun 16, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | 0.89% | 7 |
| Jun 13, 2025 | 24.67 | 24.67 | 24.64 | 24.64 | 24.54 | -1.11% | 1,056 |
| Jun 12, 2025 | 24.76 | 24.91 | 24.76 | 24.91 | 24.82 | 0.35% | 1,082 |
| Jun 11, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.73 | -0.24% | 44 |
| Jun 10, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | 0.49% | 4 |
| Jun 9, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.67 | 0.07% | 931 |
| Jun 6, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.65 | 1.07% | 14 |
| Jun 5, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.39 | -0.55% | 14 |
| Jun 4, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.53 | 0.11% | 20,271 |
| Jun 3, 2025 | 24.60 | 24.60 | 24.58 | 24.60 | 24.50 | 0.62% | 20,271 |
| Jun 2, 2025 | 24.23 | 24.44 | 24.23 | 24.44 | 24.35 | 0.37% | 315 |
| May 30, 2025 | 24.25 | 24.36 | 24.13 | 24.35 | 24.26 | 0.18% | 3,297 |
| May 29, 2025 | 24.37 | 24.37 | 24.22 | 24.31 | 24.22 | 0.24% | 1,524 |
| May 28, 2025 | 24.36 | 24.36 | 24.25 | 24.25 | 24.16 | -0.46% | 1,835 |
| May 27, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.27 | 1.85% | - |
| May 23, 2025 | 23.70 | 23.92 | 23.70 | 23.92 | 23.83 | -0.52% | 1,306 |
| May 22, 2025 | 24.09 | 24.23 | 24.00 | 24.05 | 23.95 | 0.01% | 12,781,900 |
| May 21, 2025 | 24.21 | 24.21 | 24.04 | 24.04 | 23.95 | -1.48% | 1,044 |
| May 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | -0.38% | 2 |
| May 19, 2025 | 24.18 | 24.50 | 24.18 | 24.50 | 24.40 | 0.11% | 795 |
| May 16, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | 0.72% | 28 |
| May 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | 0.48% | 6 |
| May 14, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | 0.12% | 182 |
| May 13, 2025 | 24.16 | 24.22 | 24.15 | 24.15 | 24.06 | 0.74% | 4,652,004 |
| May 12, 2025 | 23.91 | 25.00 | 23.82 | 23.97 | 23.88 | 3.15% | 4,832,466 |
| May 9, 2025 | 23.31 | 23.31 | 23.24 | 23.24 | 23.15 | -0.21% | 100 |
| May 8, 2025 | 23.22 | 23.48 | 23.16 | 23.29 | 23.20 | 0.78% | 4,947,185 |
| May 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.02 | 0.26% | 5 |
| May 6, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.96 | -0.69% | 55 |
| May 5, 2025 | 23.15 | 23.24 | 23.15 | 23.21 | 23.12 | -0.56% | 2,027 |
| May 2, 2025 | 23.23 | 23.37 | 23.23 | 23.34 | 23.25 | 1.55% | 52,771 |
| May 1, 2025 | 23.00 | 23.46 | 22.96 | 22.98 | 22.89 | 0.72% | 17,407,328 |
| Apr 30, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.73 | 0.22% | 217 |
| Apr 29, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.68 | 0.40% | 40 |
| Apr 28, 2025 | 22.65 | 22.75 | 22.52 | 22.68 | 22.59 | 0.03% | 5,026,072 |
| Apr 25, 2025 | 22.46 | 22.67 | 22.41 | 22.67 | 22.58 | 0.89% | 5,066,210 |
| Apr 24, 2025 | 22.05 | 22.47 | 22.05 | 22.47 | 22.39 | 2.01% | 5,126,589 |
| Apr 23, 2025 | 22.22 | 22.22 | 22.03 | 22.03 | 21.94 | 1.70% | 388 |
| Apr 22, 2025 | 21.61 | 21.66 | 21.61 | 21.66 | 21.58 | 2.85% | 101 |
| Apr 21, 2025 | 21.42 | 21.42 | 20.89 | 21.06 | 20.98 | -2.74% | 27,499,549 |
| Apr 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | 0.19% | 2 |
| Apr 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.53 | -2.34% | 4 |