Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
25.89
+0.06 (0.23%)
Apr 30, 2025, 4:00 PM EDT - Market closed
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |