Invesco MSCI North America Climate ETF (KLMN)

KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.74	27.95	27.74	27.89	27.89	-0.14%	12,468,457
Mar 10, 2026	27.84	28.14	27.84	27.93	27.93	-0.14%	12,958,673
Mar 9, 2026	27.54	28.06	27.27	27.97	27.97	0.97%	13,106,532
Mar 6, 2026	27.53	27.70	27.53	27.70	27.70	-0.73%	782
Mar 5, 2026	27.90	27.90	27.90	27.90	27.90	-0.72%	887
Mar 4, 2026	28.11	28.11	28.11	28.11	28.11	0.56%	66
Mar 3, 2026	27.62	28.00	27.62	27.95	27.95	-0.96%	11,781,351
Mar 2, 2026	28.16	28.22	28.16	28.22	28.22	0.46%	12,066,274
Feb 27, 2026	28.15	28.22	28.02	28.09	28.09	-0.50%	20,126,038
Feb 26, 2026	28.25	28.29	28.23	28.23	28.23	-0.86%	8,388,099
Feb 25, 2026	28.44	28.48	28.44	28.48	28.47	0.80%	127
Feb 24, 2026	28.25	28.25	28.25	28.25	28.25	1.09%	126
Feb 23, 2026	28.05	28.05	27.95	27.95	27.94	-1.02%	182
Feb 20, 2026	28.15	28.23	28.15	28.23	28.23	0.80%	403
Feb 19, 2026	28.01	28.01	28.01	28.01	28.01	-0.55%	6
Feb 18, 2026	28.17	28.17	28.17	28.17	28.16	0.74%	86
Feb 17, 2026	27.96	27.96	27.96	27.96	27.96	0.15%	6
Feb 13, 2026	27.92	27.92	27.92	27.92	27.92	-0.20%	9
Feb 12, 2026	27.83	27.97	27.83	27.97	27.97	-1.53%	960
Feb 11, 2026	28.41	28.41	28.41	28.41	28.40	-0.16%	6
Feb 10, 2026	28.32	28.45	28.32	28.45	28.45	-0.08%	283
Feb 9, 2026	28.48	28.48	28.47	28.47	28.47	0.60%	130
Feb 6, 2026	28.30	28.30	28.30	28.30	28.30	1.89%	8
Feb 5, 2026	27.64	27.78	27.63	27.78	27.78	-0.75%	730
Feb 4, 2026	27.99	27.99	27.99	27.99	27.99	-0.76%	163
Feb 3, 2026	28.20	28.20	28.20	28.20	28.20	-1.05%	5
Feb 2, 2026	28.50	28.50	28.50	28.50	28.50	0.23%	14
Jan 30, 2026	28.28	28.44	28.28	28.44	28.44	-0.24%	308
Jan 29, 2026	28.66	28.66	28.15	28.51	28.51	-0.50%	23,429,789
Jan 28, 2026	28.65	28.65	28.65	28.65	28.65	0.18%	13
Jan 27, 2026	28.60	28.60	28.60	28.60	28.60	0.48%	3
Jan 26, 2026	28.46	28.46	28.46	28.46	28.46	0.34%	5
Jan 23, 2026	28.37	28.37	28.37	28.37	28.37	0.18%	11
Jan 22, 2026	28.32	28.32	28.32	28.32	28.32	0.51%	56
Jan 21, 2026	28.17	28.17	28.17	28.17	28.17	1.19%	12
Jan 20, 2026	27.84	27.84	27.84	27.84	27.84	-2.05%	21
Jan 16, 2026	28.42	28.42	28.42	28.42	28.42	-	9
Jan 15, 2026	28.42	28.42	28.42	28.42	28.42	0.43%	11
Jan 14, 2026	28.30	28.30	28.30	28.30	28.30	-0.61%	3
Jan 13, 2026	28.47	28.47	28.47	28.47	28.47	-0.28%	16
Jan 12, 2026	28.55	28.55	28.55	28.55	28.55	-0.06%	8
Jan 9, 2026	28.57	28.57	28.57	28.57	28.57	0.78%	9
Jan 8, 2026	28.35	28.35	28.35	28.35	28.35	-0.08%	26
Jan 7, 2026	28.37	28.37	28.37	28.37	28.37	-0.36%	11
Jan 6, 2026	28.47	28.47	28.47	28.47	28.47	0.64%	20
Jan 5, 2026	28.29	28.29	28.29	28.29	28.29	0.75%	7
Jan 2, 2026	28.07	28.08	27.99	28.08	28.08	0.05%	468
Dec 31, 2025	28.07	28.07	28.07	28.07	28.07	-0.62%	22
Dec 30, 2025	28.24	28.24	28.24	28.24	28.24	-0.20%	6
Dec 29, 2025	28.30	28.30	28.30	28.30	28.30	-0.34%	13

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.