Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
28.01
+0.07 (0.24%)
Jun 11, 2025, 4:00 PM - Market closed
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 27.95 | 28.01 | 27.95 | 28.01 | 28.01 | 0.22% | 601 |
| Jun 10, 2025 | 27.85 | 27.94 | 27.85 | 27.94 | 27.94 | 0.37% | 502 |
| Jun 9, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.13% | 101 |
| Jun 6, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.91% | 11 |
| Jun 5, 2025 | 27.67 | 27.67 | 27.55 | 27.55 | 27.55 | -0.42% | 501 |
| Jun 4, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.29% | 94 |
| Jun 3, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.26% | 54 |
| Jun 2, 2025 | 27.36 | 27.52 | 27.36 | 27.52 | 27.52 | 0.51% | 646 |
| May 30, 2025 | 27.32 | 27.38 | 27.32 | 27.38 | 27.38 | 0.06% | 502 |
| May 29, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.34% | 1 |
| May 28, 2025 | 27.42 | 27.42 | 27.27 | 27.27 | 27.27 | -0.62% | 637 |
| May 27, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.60% | 10 |
| May 23, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.39% | 143 |
| May 22, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.11% | 3 |
| 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 |