Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
25.83
+0.07 (0.25%)
Apr 1, 2025, 4:10 PM EDT - Market open
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -0.41% | 7 |
| Mar 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.78 | -2.69% | 1 |
| Mar 7, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.50 | 0.73% | 1 |
| Mar 6, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.30 | -1.60% | 15 |
| Mar 5, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.73 | 1.57% | 4 |
| Mar 4, 2025 | 26.46 | 26.46 | 26.44 | 26.44 | 26.32 | -0.64% | 100 |
| Mar 3, 2025 | 27.12 | 27.12 | 26.61 | 26.61 | 26.49 | -1.14% | 132 |
| Feb 28, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.79 | 0.96% | 4 |
| Feb 27, 2025 | 27.01 | 27.01 | 26.66 | 26.66 | 26.54 | -1.45% | 104 |
| Feb 26, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.93 | 0.17% | 3 |
| Feb 25, 2025 | 27.07 | 27.07 | 27.01 | 27.01 | 26.88 | -0.12% | 119 |
| Feb 24, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.91 | -0.60% | 1 |
| Feb 21, 2025 | 27.50 | 27.50 | 27.20 | 27.20 | 27.08 | -1.37% | 103 |
| Feb 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.45 | -0.11% | 67 |
| Feb 19, 2025 | 27.50 | 27.61 | 27.50 | 27.61 | 27.48 | -0.07% | 264 |
| Feb 18, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.50 | 0.28% | 70 |
| Feb 14, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.42 | 0.16% | 2 |
| Feb 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.38 | 1.12% | 2 |
| Feb 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | -0.06% | 1 |
| Feb 11, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.09 | 0.11% | 29 |
| Feb 10, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.06 | 0.83% | 29 |
| Feb 7, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.84 | -0.90% | 29 |
| Feb 6, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.09 | 0.36% | 18 |
| Feb 5, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.99 | 0.44% | 12 |
| Feb 4, 2025 | 26.98 | 26.99 | 26.98 | 26.99 | 26.87 | 0.86% | 264 |
| Feb 3, 2025 | 27.83 | 27.83 | 26.76 | 26.76 | 26.64 | -0.81% | 19,325,391 |
| Jan 31, 2025 | 27.15 | 27.15 | 26.98 | 26.98 | 26.86 | -0.63% | 1,006 |
| Jan 30, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.03 | 0.75% | 1 |
| Jan 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.83 | -0.28% | 18 |
| Jan 28, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.90 | 0.77% | 18 |
| Jan 27, 2025 | 26.84 | 26.84 | 26.82 | 26.82 | 26.70 | -1.25% | 159 |
| Jan 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.03 | 0.01% | 3 |
| Jan 23, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.03 | 0.53% | 1 |
| Jan 22, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.89 | 0.40% | 3 |
| Jan 21, 2025 | 26.78 | 26.90 | 26.78 | 26.90 | 26.78 | 1.13% | 359 |