Invesco MSCI Global Climate 500 ETF (KLMT)

KLMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.24	31.25	31.11	31.24	-	0.09%	42
Mar 10, 2026	31.21	31.21	31.21	31.21	31.21	-	38
Mar 9, 2026	31.21	31.21	31.21	31.21	31.21	0.90%	18
Mar 6, 2026	30.89	30.94	30.89	30.94	30.93	-1.20%	211
Mar 5, 2026	31.32	31.35	31.31	31.31	31.31	-1.20%	1,253
Mar 4, 2026	31.69	31.69	31.69	31.69	31.69	0.97%	23
Mar 3, 2026	31.39	31.39	31.39	31.39	31.39	-1.97%	42
Mar 2, 2026	31.81	32.02	31.81	32.02	32.02	-0.42%	894
Feb 27, 2026	32.15	32.15	32.15	32.15	32.15	-0.19%	41
Feb 26, 2026	32.13	32.22	32.13	32.22	32.22	-0.71%	3,250
Feb 25, 2026	32.45	32.45	32.45	32.45	32.45	0.81%	12
Feb 24, 2026	32.18	32.18	32.18	32.18	32.18	0.85%	5
Feb 23, 2026	31.91	31.91	31.91	31.91	31.91	-0.80%	8
Feb 20, 2026	32.17	32.17	32.17	32.17	32.17	0.91%	14
Feb 19, 2026	31.91	31.92	31.88	31.88	31.88	-0.36%	855
Feb 18, 2026	32.00	32.00	32.00	32.00	32.00	0.54%	15
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

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.