Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
30.43
+0.31 (1.03%)
At close: Apr 1, 2026, 4:00 PM EDT
30.43
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.36 | 30.43 | 30.36 | 30.43 | 30.43 | 1.03% | 258 |
| Mar 31, 2026 | 29.67 | 30.12 | 29.67 | 30.12 | 30.12 | 3.04% | 351 |
| Mar 30, 2026 | 29.39 | 29.39 | 29.23 | 29.23 | 29.23 | -0.60% | 3,327 |
| Mar 27, 2026 | 29.54 | 29.54 | 29.38 | 29.41 | 29.41 | -1.06% | 7,767 |
| Mar 26, 2026 | 29.94 | 29.94 | 29.72 | 29.72 | 29.72 | -1.99% | 126 |
| Mar 25, 2026 | 30.29 | 30.32 | 30.29 | 30.32 | 30.32 | 0.71% | 202 |
| Mar 24, 2026 | 30.14 | 30.20 | 30.11 | 30.11 | 30.11 | -0.33% | 33,243 |
| Mar 23, 2026 | 30.17 | 30.21 | 30.17 | 30.21 | 30.21 | 1.42% | 761 |
| Mar 20, 2026 | 29.92 | 29.92 | 29.79 | 29.79 | 29.66 | -1.98% | 147 |
| Mar 19, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.26 | -0.21% | 224 |
| Mar 18, 2026 | 30.72 | 30.72 | 30.45 | 30.45 | 30.33 | -1.56% | 1,322 |
| Mar 17, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.81 | 0.34% | 33 |
| Mar 16, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.70 | 1.44% | 83 |
| Mar 13, 2026 | 30.49 | 30.49 | 30.39 | 30.39 | 30.27 | -0.76% | 317 |
| Mar 12, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.50 | -1.75% | 5 |
| Mar 11, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.04 | -0.12% | 46 |
| Mar 10, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.08 | - | 38 |
| Mar 9, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.08 | 0.90% | 18 |
| Mar 6, 2026 | 30.89 | 30.94 | 30.89 | 30.94 | 30.81 | -1.20% | 211 |
| Mar 5, 2026 | 31.32 | 31.35 | 31.31 | 31.31 | 31.18 | -1.20% | 1,253 |
| Mar 4, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.56 | 0.97% | 23 |
| Mar 3, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.26 | -1.97% | 42 |
| Mar 2, 2026 | 31.81 | 32.02 | 31.81 | 32.02 | 31.89 | -0.42% | 894 |
| Feb 27, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.02 | -0.19% | 41 |
| Feb 26, 2026 | 32.13 | 32.22 | 32.13 | 32.22 | 32.08 | -0.71% | 3,250 |
| Feb 25, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.31 | 0.81% | 12 |
| Feb 24, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.05 | 0.85% | 5 |
| Feb 23, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.78 | -0.80% | 8 |
| Feb 20, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.04 | 0.91% | 14 |
| Feb 19, 2026 | 31.91 | 31.92 | 31.88 | 31.88 | 31.75 | -0.36% | 855 |
| Feb 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | 0.54% | 15 |
| Feb 17, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.69 | 0.05% | 28 |
| Feb 13, 2026 | 31.93 | 31.93 | 31.81 | 31.81 | 31.68 | 0.08% | 148 |
| Feb 12, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.65 | -1.46% | 224 |
| Feb 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.12 | 0.45% | 61 |
| Feb 10, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 31.98 | -0.19% | 91 |
| Feb 9, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.04 | 0.75% | 49 |
| Feb 6, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.80 | 1.91% | 19 |
| Feb 5, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.21 | -1.02% | 53 |
| Feb 4, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.53 | -0.26% | 133 |
| Feb 3, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | -0.64% | 14 |
| Feb 2, 2026 | 31.74 | 31.95 | 31.74 | 31.95 | 31.81 | 0.56% | 163 |
| Jan 30, 2026 | 31.68 | 31.77 | 31.68 | 31.77 | 31.64 | -0.80% | 362 |
| Jan 29, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 31.89 | -0.01% | 47 |
| Jan 28, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 31.89 | -0.11% | 104 |
| Jan 27, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 31.93 | 0.90% | 34 |
| Jan 26, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.65 | 0.49% | 636 |
| Jan 23, 2026 | 31.55 | 31.69 | 31.54 | 31.62 | 31.49 | 0.33% | 5,043 |
| Jan 22, 2026 | 31.46 | 31.52 | 31.40 | 31.52 | 31.39 | 0.60% | 313 |
| Jan 21, 2026 | 31.16 | 31.46 | 31.05 | 31.33 | 31.20 | 1.09% | 554 |