Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
26.59
-0.04 (-0.16%)
At close: Sep 5, 2025, 4:00 PM
26.59
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
KLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.17% | 1 |
| Sep 4, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.84% | 49 |
| Sep 3, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.46% | 49 |
| Sep 2, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.70% | 52 |
| Aug 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.83% | 2 |
| Aug 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.48% | 238 |
| Aug 27, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.30% | 6,990 |
| Aug 26, 2025 | 26.42 | 26.49 | 26.42 | 26.49 | 26.49 | 0.34% | 6,990 |
| Aug 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.37% | 7 |
| Aug 22, 2025 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | 1.59% | 102 |
| Aug 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.47% | 14 |
| Aug 20, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.12% | 14 |
| Aug 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.65% | 18 |
| Aug 18, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.08% | 28 |
| Aug 15, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.25% | - |
| Aug 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.08% | - |
| Aug 13, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.19% | - |
| Aug 12, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.21% | 70 |
| Aug 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.29% | 70 |
| Aug 8, 2025 | 26.23 | 26.29 | 26.19 | 26.19 | 26.19 | 0.77% | 5,429 |
| Aug 7, 2025 | 25.89 | 25.99 | 25.85 | 25.99 | 25.99 | -0.14% | 4,502,338 |
| Aug 6, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.76% | 2 |
| Aug 5, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.43% | 5 |
| Aug 4, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.42% | 37 |
| Aug 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.32% | 4 |
| Jul 31, 2025 | 26.26 | 26.27 | 25.86 | 25.92 | 25.92 | -0.76% | 3,267,522 |
| Jul 30, 2025 | 26.28 | 26.28 | 26.06 | 26.12 | 26.12 | -0.18% | 3,011 |
| Jul 29, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.27% | 73 |
| Jul 28, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 26.24 | -0.08% | 241 |
| Jul 25, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.34% | 402 |
| Jul 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.49% | 1 |
| Jul 23, 2025 | 25.91 | 26.04 | 25.91 | 26.04 | 26.04 | 0.32% | 1,924 |
| Jul 22, 2025 | 25.92 | 25.96 | 25.79 | 25.96 | 25.96 | 0.19% | 2,016 |
| Jul 21, 2025 | 25.94 | 26.00 | 25.91 | 25.91 | 25.91 | 0.15% | 4,526,721 |
| Jul 18, 2025 | 25.77 | 25.87 | 25.77 | 25.87 | 25.87 | -0.05% | 402 |
| Jul 17, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.62% | 1 |
| Jul 16, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.19% | 1 |
| Jul 15, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.34% | 19 |
| Jul 14, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.25% | 19 |
| Jul 11, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.38% | 5 |
| Jul 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.30% | 4 |
| Jul 9, 2025 | 25.69 | 25.76 | 25.69 | 25.72 | 25.72 | 0.51% | 10,022,026 |
| Jul 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.06% | 640 |
| Jul 7, 2025 | 25.66 | 25.66 | 25.61 | 25.61 | 25.61 | -0.69% | 640 |
| Jul 3, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.81% | - |
| Jul 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.36% | 13 |
| Jul 1, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.30% | 13 |
| Jun 30, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 1.00% | 366 |
| 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 |