Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
31.31
-0.12 (-0.38%)
At close: Sep 29, 2026, 4:00 PM EDT
31.43
+0.12 (0.37%)
After-hours: Sep 29, 2026, 4:10 PM EDT
KLMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 31.41 | 31.41 | 31.31 | 31.31 | - | -0.38% | 6,423 |
| Sep 28, 2026 | 31.43 | 31.45 | 31.43 | 31.43 | 31.43 | -0.92% | 789 |
| Sep 25, 2026 | 31.71 | 31.72 | 31.71 | 31.72 | 31.72 | 0.45% | 366 |
| Sep 24, 2026 | 31.50 | 31.58 | 31.50 | 31.58 | 31.58 | 0.02% | 291 |
| Sep 23, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.83% | 4,002 |
| Sep 22, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 47 |
| Sep 21, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.75% | 3,012 |
| Sep 18, 2026 | 31.26 | 31.37 | 31.18 | 31.37 | 31.29 | 0.06% | 6,442 |
| Sep 17, 2026 | 31.29 | 31.35 | 31.28 | 31.35 | 31.27 | 1.14% | 2,158 |
| Sep 16, 2026 | 31.30 | 31.30 | 30.85 | 31.00 | 30.92 | -0.61% | 2,636 |
| Sep 15, 2026 | 31.20 | 31.20 | 31.15 | 31.19 | 31.11 | -0.46% | 838 |
| Sep 14, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.25 | -0.49% | 13 |
| Sep 11, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.41 | 0.88% | 10 |
| Sep 10, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.13 | -0.62% | 2,511 |
| Sep 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | -0.47% | 246 |
| Sep 8, 2026 | 31.56 | 31.56 | 31.55 | 31.55 | 31.47 | -0.57% | 1,100 |
| Sep 4, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.66 | -0.39% | 10 |
| Sep 3, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.78 | 1.12% | 65 |
| Sep 2, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.43 | 0.53% | 10 |
| Sep 1, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.26 | -0.89% | 101 |
| Aug 31, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.55 | -0.31% | 10 |
| Aug 28, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.64 | -0.26% | 340 |
| Aug 27, 2026 | 31.76 | 31.86 | 31.73 | 31.81 | 31.73 | 0.67% | 7,051,174 |
| Aug 26, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.52 | -0.04% | 1,256 |
| Aug 25, 2026 | 31.62 | 31.62 | 31.61 | 31.61 | 31.53 | 0.36% | 134 |
| Aug 24, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.42 | -0.29% | 2,192 |
| Aug 21, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.51 | 0.53% | 634 |
| Aug 20, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.34 | -0.73% | 23 |
| Aug 19, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.57 | 0.15% | 36 |
| Aug 18, 2026 | 31.67 | 31.67 | 31.60 | 31.60 | 31.52 | -0.72% | 433 |
| Aug 17, 2026 | 31.91 | 31.91 | 31.83 | 31.83 | 31.75 | -0.44% | 286 |
| Aug 14, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.89 | -0.16% | 13 |
| Aug 13, 2026 | 32.00 | 32.07 | 31.99 | 32.02 | 31.94 | 0.64% | 2,689 |
| Aug 12, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.74 | 0.31% | 11 |
| Aug 11, 2026 | 31.79 | 31.79 | 31.72 | 31.72 | 31.64 | -0.27% | 1,343 |
| Aug 10, 2026 | 31.86 | 31.86 | 31.81 | 31.81 | 31.73 | -0.09% | 1,034 |
| Aug 7, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.76 | 0.77% | 3,828 |
| Aug 6, 2026 | 31.73 | 31.73 | 31.59 | 31.59 | 31.51 | -0.41% | 2,117 |
| Aug 5, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.64 | -0.09% | 219 |
| Aug 4, 2026 | 31.58 | 31.77 | 31.58 | 31.75 | 31.67 | 1.96% | 7,010,143 |
| Aug 3, 2026 | 30.78 | 31.14 | 30.78 | 31.14 | 31.06 | 1.24% | 128 |
| Jul 31, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.68 | 0.82% | 13 |
| Jul 30, 2026 | 30.36 | 30.51 | 30.36 | 30.51 | 30.43 | 1.58% | 1,803 |
| Jul 29, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.96 | -1.44% | 48 |
| Jul 28, 2026 | 30.33 | 30.47 | 30.20 | 30.47 | 30.40 | 0.18% | 11,220,014 |
| Jul 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.34 | 0.17% | 32 |
| Jul 24, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.29 | 0.11% | 12 |
| Jul 23, 2026 | 30.31 | 30.33 | 30.31 | 30.33 | 30.26 | -1.29% | 127 |
| Jul 22, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.65 | -0.09% | 1,083 |
| Jul 21, 2026 | 30.71 | 30.76 | 30.71 | 30.76 | 30.68 | 0.92% | 473 |