Skip to main content
Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
26.59
+0.14 (0.55%)
Nov 8, 2024, 9:30 AM EST - Market closed

KLMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.6826.6826.6826.6826.680.34%-
Nov 21, 202426.5926.5926.5926.5926.590.55%-
Nov 20, 202426.4426.4426.4426.4426.44-0.13%50
Nov 19, 202426.4826.4826.4826.4826.480.30%50
Nov 18, 202426.4026.4026.4026.4026.400.45%1
Nov 15, 202426.2826.2826.2826.2826.28-0.98%-
Nov 14, 202426.5426.5426.5426.5426.54-0.36%-
Nov 13, 202426.6426.6426.6426.6426.64-0.16%-
Nov 12, 202426.6826.6826.6826.6826.68-0.70%10
Nov 11, 202426.8726.8726.8726.8726.87-10
Nov 8, 202426.9226.9226.8726.8726.87-0.26%154
Nov 7, 202426.9426.9426.9426.9426.941.07%3
Nov 6, 202426.6526.6526.6526.6526.651.32%5
Nov 5, 202426.3126.3126.3126.3126.311.14%-
Nov 4, 202426.0126.0126.0126.0126.01-0.10%-
Nov 1, 202426.0426.0426.0426.0426.040.28%-
Oct 31, 202425.9725.9725.9725.9725.97-1.39%2
Oct 30, 202426.3326.3326.3326.3326.33-0.47%2
Oct 29, 202426.4626.4626.4626.4626.46-5
Oct 28, 202426.4626.4626.4626.4626.460.43%6
Oct 25, 202426.3526.3526.3526.3526.35-0.19%-
Oct 24, 202426.3926.3926.3926.3926.390.25%57
Oct 23, 202426.3326.3326.3326.3326.33-0.97%57
Oct 22, 202426.7026.7026.4526.5926.59-0.07%700
Oct 21, 202426.6126.6126.6126.6126.61-0.59%1
Oct 18, 202426.7626.7626.7626.7626.760.54%-
Oct 17, 202426.6226.6226.6226.6226.620.04%-
Oct 16, 202426.6126.6126.6126.6126.610.44%37
Oct 15, 202426.4926.4926.4926.4926.49-1.13%37
Oct 14, 202426.7926.7926.7926.7926.790.57%-
Oct 11, 202426.6426.6426.6426.6426.640.59%-
Oct 10, 202426.4826.4826.4826.4826.48-0.12%2
Oct 9, 202426.5226.5226.5226.5226.520.51%2
Oct 8, 202426.2926.3826.2926.3826.380.37%404
Oct 7, 202426.3826.3826.2926.2926.29-0.66%471
Oct 4, 202426.4626.4626.4626.4626.460.85%2
Oct 3, 202426.2426.2426.2426.2426.24-0.48%2
Oct 2, 202426.3626.3626.3626.3626.360.19%1
Oct 1, 202426.3126.3126.3126.3126.31-0.74%1
Sep 30, 202426.5126.5126.5126.5126.51-0.01%3
Sep 27, 202426.5126.5126.5126.5126.51-0.27%7
Sep 26, 202426.5826.5826.5826.5826.581.14%1
Sep 25, 202426.2926.2926.2926.2926.29-0.38%25
Sep 24, 202426.3126.3826.3126.3826.380.59%371
Sep 23, 202426.2326.2326.2326.2326.230.04%-
Sep 20, 202426.2226.2226.2226.2226.14-0.36%1
Sep 19, 202426.3226.3226.3226.3226.231.79%10
Sep 18, 202425.8525.8525.8525.8525.77-0.24%10
Sep 17, 202425.9125.9125.9125.9125.83-0.17%5
Sep 16, 202425.9625.9625.9625.9625.880.35%49
Sep 13, 202425.8725.8725.8725.8725.790.49%2
Sep 12, 202425.7325.7425.7325.7425.660.73%110
Sep 11, 202425.5625.5625.5625.5625.470.98%40
Sep 10, 202425.3125.3125.3125.3125.230.23%-
Sep 9, 202425.2525.2525.2525.2525.171.11%-
Sep 6, 202425.0225.0224.9724.9724.89-1.68%101
Sep 5, 202425.5225.5225.4025.4025.32-0.33%313
Sep 4, 202425.5725.5725.4825.4825.40-0.06%200
Sep 3, 202425.6625.6625.5025.5025.42-2.09%220
Aug 30, 202425.9626.0425.8526.0425.960.66%208
Aug 29, 202425.9825.9825.8725.8725.790.22%1,643
Aug 28, 202425.8125.8125.8125.8125.73-0.49%35
Aug 27, 202425.9425.9425.9425.9425.860.27%27
Aug 26, 202425.8725.8725.8725.8725.79-0.47%27
Aug 23, 202425.9925.9925.9925.9925.911.48%56
Aug 22, 202426.0026.0025.6125.6125.53-0.96%251
Aug 21, 202425.7325.8625.7325.8625.780.54%255
Aug 20, 202425.7325.7325.7325.7325.64-0.20%130
Aug 19, 202425.7825.7825.7825.7825.691.00%34
Aug 16, 202425.5225.5225.5225.5225.440.44%2
Aug 15, 202425.4125.4125.4125.4125.331.36%4
Aug 14, 202425.0725.0725.0725.0724.990.40%72
Aug 13, 202424.9724.9724.9724.9724.891.72%10
Aug 12, 202424.5524.5524.5524.5524.47-0.06%-
Aug 9, 202424.5624.5624.5624.5624.480.58%2
Aug 8, 202424.2424.4224.2424.4224.342.10%105
Aug 7, 202424.3524.3523.9223.9223.84-0.42%292
Aug 6, 202424.0224.0224.0224.0223.941.01%22
Aug 5, 202423.7823.7823.7823.7823.70-2.78%4
Aug 2, 202424.4624.4624.4624.4624.38-1.83%21
Aug 1, 202424.9124.9124.9124.9124.84-1.84%27
Jul 31, 202425.3825.3825.3825.3825.301.56%1
Jul 30, 202424.9924.9924.9924.9924.91-0.27%1
Jul 29, 202425.0625.0625.0625.0624.980.02%1
Jul 26, 202424.9525.0624.9525.0624.980.94%557
Jul 25, 202424.8224.8224.8224.8224.74-0.48%14
Jul 24, 202425.2525.2524.9424.9424.86-2.03%101
Jul 23, 202425.5525.5525.4625.4625.38-0.36%286
Jul 22, 202425.5525.5525.5525.5525.471.06%234
Jul 19, 202425.2825.2825.2825.2825.20-0.74%234
Jul 18, 202425.7325.7325.4725.4725.39-0.86%234
Jul 17, 202425.6925.6925.6925.6925.61-1.22%6
Jul 16, 202426.0126.0126.0126.0125.930.65%46
Jul 15, 202425.8425.8425.8425.8425.76-0.15%46
Jul 12, 202425.8825.8825.8825.8825.800.62%25
Jul 11, 202425.7225.7225.7225.7225.64-0.24%10
Jul 10, 202425.6925.7825.6925.7825.700.81%1,778
Jul 9, 202425.5825.5825.5825.5825.490.02%45
Jul 8, 202425.5725.5725.5725.5725.490.04%25
Jul 5, 202425.5625.5625.5625.5625.480.58%50