Skip to main content
logo
Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
30.77
0.00 (0.00%)
Jul 14, 2026, 2:47 PM EDT - Market open

KLMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202630.9230.9330.7030.7730.77-0.86%12,764,911
Jul 10, 202630.9431.0430.9431.0331.030.51%1,970
Jul 9, 202630.8830.8830.8830.8830.880.78%58,830
Jul 8, 202630.6430.6430.6430.6430.64-0.43%280
Jul 7, 202630.6730.7730.6730.7730.77-0.37%3,046
Jul 6, 202630.8830.8830.8830.8830.880.70%15
Jul 2, 202630.7530.7730.4630.6730.670.10%5,781,889
Jul 1, 202630.7030.7330.6430.6430.64-0.22%290
Jun 30, 202630.6830.7130.6830.7130.710.88%247
Jun 29, 202630.3230.4430.3230.4430.441.17%306
Jun 26, 202630.1330.1330.0930.0930.09-504
Jun 25, 202630.3130.3130.0930.0930.09-0.01%310
Jun 24, 202630.3330.3330.0930.0930.09-0.38%105
Jun 23, 202630.3730.3730.2130.2130.21-1.03%102
Jun 22, 202630.6630.6630.5230.5230.52-0.61%350
Jun 18, 202630.7630.7830.7630.7830.710.88%112
Jun 17, 202630.9130.9130.4030.5130.44-0.84%1,231
Jun 16, 202630.9630.9630.7730.7730.70-0.56%351
Jun 15, 202630.9730.9730.9430.9430.871.70%112
Jun 12, 202630.4130.4230.4130.4230.360.47%102
Jun 11, 202629.9530.2829.9530.2830.211.65%107
Jun 10, 202630.2730.2729.7529.7929.72-1.40%1,010
Jun 9, 202630.4530.4530.2130.2130.14-0.52%207
Jun 8, 202630.5130.5130.2930.3730.30-0.16%634
Jun 5, 202630.8030.8230.2930.4230.35-2.17%9,504,456
Jun 4, 202630.9931.1830.9931.1031.020.45%312
Jun 3, 202631.1031.1030.9530.9530.88-0.74%604
Jun 2, 202631.1631.1931.1631.1931.120.41%154
Jun 1, 202631.0031.0631.0031.0630.990.16%107
May 29, 202631.0531.0531.0131.0130.940.30%158
May 28, 202630.8530.9230.8530.9230.850.60%108
May 27, 202630.7830.7830.7330.7330.66-0.08%110
May 26, 202630.8430.8430.7630.7630.690.67%104
May 22, 202630.6030.6030.5530.5530.480.39%102
May 21, 202630.3230.4330.3130.4330.360.22%241
May 20, 202630.1930.3730.1430.3730.301.12%3,803
May 19, 202630.0330.0330.0330.0329.96-0.66%68
May 18, 202630.2330.2330.2330.2330.16-0.12%6
May 15, 202630.2730.2730.2730.2730.20-1.20%2
May 14, 202630.4430.6330.4130.6330.570.82%1,122
May 13, 202630.2230.3930.2230.3930.320.50%107
May 12, 202630.1430.2330.0530.2330.17-0.11%303
May 11, 202630.3030.3030.1930.2730.200.17%259
May 8, 202630.2230.2230.2230.2230.150.69%53
May 7, 202630.0130.0130.0130.0129.94-0.46%57
May 6, 202630.1530.1530.1530.1530.081.51%12
May 5, 202629.7029.7029.7029.7029.630.74%9
May 4, 202629.5129.5129.4829.4829.41-0.49%121
May 1, 202629.7629.7629.6229.6229.560.24%124
Apr 30, 202629.5529.5529.5529.5529.491.22%3