Invesco MSCI North America Climate ETF (KLMN)

NYSEARCA: KLMN · Real-Time Price · USD

31.55

-0.18 (-0.57%)

At close: Sep 8, 2026, 4:00 PM EDT

31.55

0.00 (0.00%)

After-hours: Sep 8, 2026, 4:10 PM EDT

KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	31.76	31.76	31.22	31.73	-	-0.01%	524
Sep 4, 2026	31.73	31.73	31.73	31.73	31.73	-0.39%	10
Sep 3, 2026	31.86	31.86	31.86	31.86	31.86	1.12%	65
Sep 2, 2026	31.51	31.51	31.51	31.51	31.51	0.53%	10
Sep 1, 2026	31.34	31.34	31.34	31.34	31.34	-0.89%	101
Aug 31, 2026	31.62	31.62	31.62	31.62	31.62	-0.31%	10
Aug 28, 2026	31.72	31.72	31.72	31.72	31.72	-0.26%	339
Aug 27, 2026	31.76	31.86	31.73	31.81	31.81	0.67%	7,051,174
Aug 26, 2026	31.59	31.59	31.59	31.59	31.59	-0.04%	1,256
Aug 25, 2026	31.62	31.62	31.61	31.61	31.61	0.36%	134
Aug 24, 2026	31.49	31.49	31.49	31.49	31.49	-0.29%	2,192
Aug 21, 2026	31.58	31.58	31.58	31.58	31.58	0.53%	634
Aug 20, 2026	31.42	31.42	31.42	31.42	31.42	-0.73%	23
Aug 19, 2026	31.65	31.65	31.65	31.65	31.65	0.15%	36
Aug 18, 2026	31.67	31.67	31.60	31.60	31.60	-0.72%	433
Aug 17, 2026	31.91	31.91	31.83	31.83	31.83	-0.44%	286
Aug 14, 2026	31.97	31.97	31.97	31.97	31.97	-0.16%	13
Aug 13, 2026	32.00	32.07	31.99	32.02	32.02	0.64%	2,689
Aug 12, 2026	31.82	31.82	31.82	31.82	31.82	0.31%	11
Aug 11, 2026	31.79	31.79	31.72	31.72	31.72	-0.27%	1,343
Aug 10, 2026	31.86	31.86	31.81	31.81	31.81	-0.09%	1,034
Aug 7, 2026	31.83	31.83	31.83	31.83	31.83	0.77%	3,828
Aug 6, 2026	31.73	31.73	31.59	31.59	31.59	-0.41%	2,117
Aug 5, 2026	31.72	31.72	31.72	31.72	31.72	-0.09%	219
Aug 4, 2026	31.58	31.77	31.58	31.75	31.75	1.96%	7,010,143
Aug 3, 2026	30.78	31.14	30.78	31.14	31.14	1.24%	128
Jul 31, 2026	30.76	30.76	30.76	30.76	30.76	0.82%	13
Jul 30, 2026	30.36	30.51	30.36	30.51	30.51	1.58%	1,803
Jul 29, 2026	30.03	30.03	30.03	30.03	30.03	-1.44%	48
Jul 28, 2026	30.33	30.47	30.20	30.47	30.47	0.18%	11,220,013
Jul 27, 2026	30.42	30.42	30.42	30.42	30.42	0.17%	32
Jul 24, 2026	30.37	30.37	30.37	30.37	30.36	0.11%	12
Jul 23, 2026	30.31	30.33	30.31	30.33	30.33	-1.29%	126
Jul 22, 2026	30.73	30.73	30.73	30.73	30.73	-0.09%	1,083
Jul 21, 2026	30.71	30.76	30.71	30.76	30.75	0.92%	473
Jul 20, 2026	30.48	30.48	30.48	30.48	30.47	-0.36%	8
Jul 17, 2026	30.62	30.64	30.51	30.58	30.58	-0.67%	4,996
Jul 16, 2026	30.82	30.93	30.77	30.79	30.79	-0.65%	55,985
Jul 15, 2026	31.01	31.01	30.81	30.99	30.99	0.28%	9,507
Jul 14, 2026	30.96	30.96	30.90	30.90	30.90	0.45%	201
Jul 13, 2026	30.92	30.93	30.70	30.77	30.77	-0.86%	12,764,911
Jul 10, 2026	30.94	31.04	30.94	31.03	31.03	0.51%	1,970
Jul 9, 2026	30.88	30.88	30.88	30.88	30.88	0.78%	58,830
Jul 8, 2026	30.64	30.64	30.64	30.64	30.64	-0.43%	280
Jul 7, 2026	30.67	30.77	30.67	30.77	30.77	-0.37%	3,046
Jul 6, 2026	30.88	30.88	30.88	30.88	30.88	0.70%	15
Jul 2, 2026	30.75	30.77	30.46	30.67	30.67	0.10%	5,781,889
Jul 1, 2026	30.70	30.73	30.64	30.64	30.64	-0.22%	290
Jun 30, 2026	30.68	30.71	30.68	30.71	30.71	0.88%	247
Jun 29, 2026	30.32	30.44	30.32	30.44	30.44	1.17%	306