Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
30.51
-0.34 (-1.10%)
At close: Dec 17, 2025, 4:00 PM EST
30.51
0.00 (0.00%)
After-hours: Dec 17, 2025, 4:10 PM EST
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.22% | 9 |
| Dec 15, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.13% | 17 |
| Dec 12, 2025 | 31.08 | 31.08 | 30.72 | 30.88 | 30.88 | -1.08% | 7,290 |
| Dec 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.14% | 20 |
| Dec 10, 2025 | 31.01 | 31.18 | 31.01 | 31.18 | 31.18 | 0.85% | 541 |
| Dec 9, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - | 11 |
| Dec 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.39% | 10 |
| Dec 5, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.17% | 11 |
| Dec 4, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.11% | 10 |
| Dec 3, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.35% | 13 |
| Dec 2, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.31% | 10 |
| Dec 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.42% | 171 |
| Nov 28, 2025 | 30.89 | 30.89 | 30.88 | 30.88 | 30.88 | 0.38% | 307 |
| Nov 26, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.16% | 77 |
| Nov 25, 2025 | 30.32 | 30.61 | 30.18 | 30.41 | 30.41 | 0.56% | 5,288 |
| Nov 24, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.22% | 6 |
| Nov 21, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.02% | 7 |
| Nov 20, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.54% | 6 |
| Nov 19, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.14% | 5 |
| Nov 18, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.76% | 6 |
| Nov 17, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.04% | 8 |
| Nov 14, 2025 | 30.91 | 30.91 | 30.54 | 30.54 | 30.54 | -0.05% | 114 |
| Nov 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.59% | 116 |
| Nov 12, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.19% | 7 |
| Nov 11, 2025 | 30.95 | 30.99 | 30.95 | 30.99 | 30.99 | 0.10% | 555 |
| Nov 10, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.62% | 5 |
| Nov 7, 2025 | 30.14 | 30.47 | 30.14 | 30.47 | 30.47 | -0.11% | 522 |
| Nov 6, 2025 | 30.58 | 30.71 | 30.43 | 30.50 | 30.50 | -0.80% | 8,369 |
| Nov 5, 2025 | 30.60 | 31.03 | 30.47 | 30.75 | 30.75 | 0.30% | 16,080 |
| Nov 4, 2025 | 30.50 | 30.76 | 30.50 | 30.66 | 30.65 | -1.28% | 3,148 |
| Nov 3, 2025 | 32.59 | 32.59 | 31.05 | 31.05 | 31.05 | 0.04% | 265 |
| Oct 31, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.28% | 2 |
| Oct 30, 2025 | 30.80 | 31.07 | 30.80 | 30.95 | 30.95 | -0.83% | 1,334 |
| Oct 29, 2025 | 31.33 | 31.33 | 30.96 | 31.21 | 31.21 | -0.31% | 315 |
| Oct 28, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.29% | 84 |
| Oct 27, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.03% | 90 |
| Oct 24, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.72% | 1 |
| Oct 23, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.60% | 2 |
| Oct 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.40% | 16,773 |
| Oct 21, 2025 | 30.67 | 30.67 | 30.62 | 30.62 | 30.62 | -0.39% | 227 |
| Oct 20, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.03% | 22 |
| Oct 17, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.42 | 0.51% | 40 |
| Oct 16, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.25% | 24 |
| Oct 15, 2025 | 30.48 | 30.48 | 30.35 | 30.35 | 30.35 | 0.55% | 403 |
| Oct 14, 2025 | 30.30 | 30.32 | 30.16 | 30.18 | 30.18 | 0.21% | 840 |
| Oct 13, 2025 | 30.15 | 30.15 | 30.04 | 30.12 | 30.12 | 1.16% | 6,048 |
| Oct 10, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -2.51% | 130 |
| Oct 9, 2025 | 30.80 | 30.80 | 30.54 | 30.54 | 30.54 | -0.51% | 837 |
| Oct 8, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.49% | 371 |
| Oct 7, 2025 | 30.51 | 30.55 | 30.49 | 30.55 | 30.55 | -0.50% | 3,218 |