Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
24.72
-0.44 (-1.77%)
Feb 21, 2025, 4:00 PM EST - Market closed
KLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.77% | 2 |
| Feb 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.42% | 2 |
| Feb 19, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.28% | 3 |
| Feb 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.11% | - |
| Feb 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.03% | 1 |
| Feb 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.14% | 5 |
| Feb 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.26% | 1 |
| Feb 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.02% | 3 |
| Feb 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.69% | - |
| Feb 7, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.87% | 11 |
| Feb 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.34% | 11 |
| Feb 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.39% | - |
| Feb 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.69% | 1,091 |
| Feb 3, 2025 | 24.36 | 24.63 | 24.32 | 24.63 | 24.63 | -0.72% | 1,091 |
| Jan 31, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.51% | 5 |
| Jan 30, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.56% | 1 |
| Jan 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.37% | 1 |
| Jan 28, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.01% | 5 |
| Jan 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.53% | 5 |
| Jan 24, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.19% | 10 |
| Jan 23, 2025 | 24.92 | 25.07 | 24.92 | 25.07 | 25.07 | 0.42% | 326 |
| Jan 22, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.61% | 6 |
| Jan 21, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 0.88% | 600 |
| Jan 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.96% | 1 |
| Jan 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.13% | 1 |
| Jan 15, 2025 | 24.44 | 24.44 | 24.40 | 24.40 | 24.40 | 1.95% | 125 |
| Jan 14, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.12% | 1 |
| Jan 13, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.12% | 1 |
| Jan 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.49% | 126 |
| Jan 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.15% | 12 |
| Jan 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.06% | 12 |
| Jan 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.53% | 529 |
| Jan 3, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.23% | 3 |
| Jan 2, 2025 | 24.20 | 24.26 | 24.04 | 24.04 | 24.04 | -0.13% | 2,012 |
| Dec 31, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.59% | 3 |
| Dec 30, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.87% | 2 |
| Dec 27, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.18% | 3 |
| Dec 26, 2024 | 24.69 | 24.71 | 24.69 | 24.71 | 24.71 | 0.13% | 201 |
| Dec 24, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.96% | 2 |
| Dec 23, 2024 | 24.23 | 24.45 | 24.23 | 24.45 | 24.45 | 0.79% | 113 |
| Dec 20, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.94% | 2 |
| Dec 19, 2024 | 24.11 | 24.11 | 24.03 | 24.03 | 24.03 | -0.32% | 2,004 |
| Dec 18, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -2.83% | 72 |
| Dec 17, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.37% | 75 |
| Dec 16, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.32% | 75 |
| Dec 13, 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | -0.04% | 577 |
| Dec 12, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.55% | 25 |