Invesco MSCI Global Climate 500 ETF (KLMT)

KLMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	31.83	31.83	31.83	31.83	31.83	0.05%	28
Feb 13, 2026	31.93	31.93	31.81	31.81	31.81	0.08%	148
Feb 12, 2026	31.78	31.78	31.78	31.78	31.78	-1.46%	224
Feb 11, 2026	32.25	32.25	32.25	32.25	32.25	0.45%	61
Feb 10, 2026	32.11	32.11	32.11	32.11	32.11	-0.19%	91
Feb 9, 2026	32.17	32.17	32.17	32.17	32.17	0.75%	49
Feb 6, 2026	31.93	31.93	31.93	31.93	31.93	1.91%	19
Feb 5, 2026	31.34	31.34	31.34	31.34	31.34	-1.02%	53
Feb 4, 2026	31.66	31.66	31.66	31.66	31.66	-0.26%	133
Feb 3, 2026	31.74	31.74	31.74	31.74	31.74	-0.64%	14
Feb 2, 2026	31.74	31.95	31.74	31.95	31.94	0.56%	163
Jan 30, 2026	31.68	31.77	31.68	31.77	31.77	-0.80%	362
Jan 29, 2026	32.02	32.02	32.02	32.02	32.02	-0.01%	47
Jan 28, 2026	32.03	32.03	32.03	32.03	32.03	-0.11%	104
Jan 27, 2026	32.06	32.06	32.06	32.06	32.06	0.90%	34
Jan 26, 2026	31.78	31.78	31.78	31.78	31.78	0.49%	636
Jan 23, 2026	31.55	31.69	31.54	31.62	31.62	0.33%	5,043
Jan 22, 2026	31.46	31.52	31.40	31.52	31.52	0.60%	313
Jan 21, 2026	31.16	31.46	31.05	31.33	31.33	1.09%	554
Jan 20, 2026	31.20	31.20	30.99	30.99	30.99	-1.75%	338
Jan 16, 2026	31.53	31.56	31.53	31.55	31.54	-0.09%	642
Jan 15, 2026	31.62	31.62	31.57	31.57	31.57	0.22%	218
Jan 14, 2026	31.50	31.50	31.50	31.50	31.50	-0.27%	53
Jan 13, 2026	31.59	31.59	31.59	31.59	31.59	-0.40%	57
Jan 12, 2026	31.72	31.72	31.72	31.72	31.72	0.33%	30
Jan 9, 2026	31.49	31.61	31.49	31.61	31.61	0.64%	1,511
Jan 8, 2026	31.31	31.41	31.31	31.41	31.41	-0.01%	332
Jan 7, 2026	31.41	31.42	31.41	31.42	31.41	-0.47%	117
Jan 6, 2026	31.45	31.56	31.41	31.56	31.56	0.67%	2,581
Jan 5, 2026	31.24	31.37	31.24	31.35	31.35	0.76%	1,339
Jan 2, 2026	31.03	31.12	31.03	31.12	31.12	0.46%	258
Dec 31, 2025	30.97	30.97	30.97	30.97	30.97	-0.60%	10
Dec 30, 2025	31.12	31.16	31.12	31.16	31.16	0.04%	210
Dec 29, 2025	31.15	31.15	31.15	31.15	31.15	-0.38%	19
Dec 26, 2025	31.27	31.27	31.27	31.27	31.27	0.06%	28
Dec 24, 2025	31.25	31.29	31.25	31.25	31.25	0.34%	1,597
Dec 23, 2025	31.14	31.14	31.14	31.14	31.14	0.53%	12
Dec 22, 2025	30.98	30.98	30.98	30.98	30.98	0.23%	36
Dec 19, 2025	30.91	30.91	30.91	30.91	30.70	0.42%	3,351
Dec 18, 2025	30.78	30.78	30.78	30.78	30.57	0.87%	35
Dec 17, 2025	30.51	30.51	30.51	30.51	30.31	-1.11%	18
Dec 16, 2025	30.85	30.85	30.85	30.85	30.65	-0.22%	9
Dec 15, 2025	30.92	30.92	30.92	30.92	30.71	0.13%	17
Dec 12, 2025	31.08	31.08	30.72	30.88	30.68	-1.08%	7,290
Dec 11, 2025	31.22	31.22	31.22	31.22	31.01	0.14%	20
Dec 10, 2025	31.01	31.18	31.01	31.18	30.97	0.85%	541
Dec 9, 2025	30.91	30.91	30.91	30.91	30.71	-	11
Dec 8, 2025	30.92	30.92	30.92	30.92	30.71	-0.39%	10
Dec 5, 2025	31.04	31.04	31.04	31.04	30.83	0.17%	11
Dec 4, 2025	30.98	30.98	30.98	30.98	30.77	0.11%	10

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.