Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
27.14
-0.32 (-1.16%)
May 21, 2025, 4:00 PM - Market closed
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 27.46 | 27.46 | 27.14 | 27.14 | 27.14 | -1.15% | 440 |
| May 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.11% | 1 |
| May 19, 2025 | 27.42 | 27.49 | 27.42 | 27.49 | 27.49 | 0.28% | 200 |
| May 16, 2025 | 27.28 | 27.41 | 27.28 | 27.41 | 27.41 | 0.51% | 301 |
| May 15, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.42% | 4 |
| May 14, 2025 | 27.14 | 27.16 | 27.14 | 27.16 | 27.16 | 0.08% | 200 |
| May 13, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.69% | 5 |
| May 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.46% | 5 |
| May 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.15% | 11 |
| May 8, 2025 | 26.34 | 26.34 | 26.27 | 26.27 | 26.27 | 0.30% | 125 |
| May 7, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.02% | 2 |
| May 6, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.53% | 692 |
| May 5, 2025 | 26.34 | 26.42 | 26.33 | 26.33 | 26.33 | -0.23% | 692 |
| May 2, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.61% | 6 |
| May 1, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.34% | 5 |
| Apr 30, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.19% | 7 |
| Apr 29, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.37% | 11 |
| Apr 28, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.32% | 11 |
| Apr 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.52% | 7 |
| Apr 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.73% | - |
| Apr 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.32% | - |
| Apr 22, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 2.35% | 7 |
| Apr 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.65% | - |
| Apr 17, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.42% | - |
| Apr 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.65% | 6 |
| Apr 15, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.13% | 6 |
| Apr 14, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.83% | 7 |
| Apr 11, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.13% | 3 |
| Apr 10, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.98% | 1 |
| Apr 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 8.95% | 31 |
| Apr 8, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.46% | 4 |
| Apr 7, 2025 | 22.92 | 23.73 | 22.63 | 23.20 | 23.20 | -1.14% | 1,540 |
| Apr 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -6.04% | 3 |
| Apr 3, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -3.96% | 5 |
| Apr 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.69% | 5 |
| Apr 1, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.25% | 5 |
| Mar 31, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.18% | 7 |
| Mar 28, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.75% | 10 |
| Mar 27, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.16% | 2 |
| Mar 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -1.11% | 20 |
| Mar 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.20% | 20 |
| Mar 24, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.86% | 5 |
| Mar 21, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.11 | -0.16% | 3 |
| Mar 20, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.15 | -0.37% | 34 |
| Mar 19, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.25 | 0.85% | 34 |
| Mar 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.03 | -0.83% | 34 |
| Mar 17, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.24 | 0.91% | 50 |
| Mar 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.01 | 2.11% | 3 |
| Mar 13, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.47 | -1.28% | 2 |
| Mar 12, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.80 | 0.47% | 18 |