Skip to main content
logo
Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
31.72
-0.09 (-0.27%)
At close: Aug 11, 2026, 4:00 PM EDT
31.72
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT

KLMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202631.8532.9231.7831.81--39
Aug 10, 202631.8631.8631.8131.8131.81-0.09%1,034
Aug 7, 202631.8331.8331.8331.8331.830.77%3,828
Aug 6, 202631.7331.7331.5931.5931.59-0.41%2,117
Aug 5, 202631.7231.7231.7231.7231.72-0.09%219
Aug 4, 202631.5831.7731.5831.7531.751.96%7,010,143
Aug 3, 202630.7831.1430.7831.1431.141.24%128
Jul 31, 202630.7630.7630.7630.7630.760.82%13
Jul 30, 202630.3630.5130.3630.5130.511.58%1,803
Jul 29, 202630.0330.0330.0330.0330.03-1.44%48
Jul 28, 202630.3330.4730.2030.4730.470.18%11,220,013
Jul 27, 202630.4230.4230.4230.4230.420.17%32
Jul 24, 202630.3730.3730.3730.3730.360.11%12
Jul 23, 202630.3130.3330.3130.3330.33-1.29%126
Jul 22, 202630.7330.7330.7330.7330.73-0.09%1,083
Jul 21, 202630.7130.7630.7130.7630.750.92%473
Jul 20, 202630.4830.4830.4830.4830.47-0.36%8
Jul 17, 202630.6230.6430.5130.5830.58-0.67%4,996
Jul 16, 202630.8230.9330.7730.7930.79-0.65%55,985
Jul 15, 202631.0131.0130.8130.9930.990.28%9,507
Jul 14, 202630.9630.9630.9030.9030.900.45%201
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