Skip to main content
logo
Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
28.68
+0.15 (0.53%)
Jul 3, 2025, 1:00 PM - Market closed

KLMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202528.6828.6828.6828.6828.680.53%1
Jul 2, 202528.5328.5328.5328.5328.530.34%6
Jul 1, 202528.4728.4728.4328.4328.43-0.11%546
Jun 30, 202528.4728.4728.4728.4728.470.54%129
Jun 27, 202528.3628.3628.3128.3128.310.45%169
Jun 26, 202528.1828.1828.1828.1828.180.88%79
Jun 25, 202527.9627.9627.9427.9427.94-0.18%597
Jun 24, 202527.9927.9927.9927.9927.991.39%269
Jun 23, 202527.6027.6027.6027.6027.600.35%6
Jun 20, 202527.6627.6627.5127.5127.35-0.52%708
Jun 18, 202527.6527.6527.6527.6527.500.02%263
Jun 17, 202527.8427.8427.6427.6427.49-0.94%500
Jun 16, 202527.9127.9127.9127.9127.750.86%153
Jun 13, 202527.7827.7827.6727.6727.51-1.25%876
Jun 12, 202527.9428.0227.9428.0227.860.04%642
Jun 11, 202527.9528.0127.9528.0127.850.22%601
Jun 10, 202527.8527.9427.8527.9427.790.37%502
Jun 9, 202527.8427.8427.8427.8427.690.13%101
Jun 6, 202527.8127.8127.8127.8127.650.91%11
Jun 5, 202527.6727.6727.5527.5527.40-0.42%501
Jun 4, 202527.6727.6727.6727.6727.520.29%94
Jun 3, 202527.5927.5927.5927.5927.440.26%54
Jun 2, 202527.3627.5227.3627.5227.360.51%646
May 30, 202527.3227.3827.3227.3827.230.06%502
May 29, 202527.3627.3627.3627.3627.210.34%1
May 28, 202527.4227.4227.2727.2727.12-0.62%637
May 27, 202527.4427.4427.4427.4427.291.60%10
May 23, 202527.0127.0127.0127.0126.86-0.39%143
May 22, 202527.1127.1127.1127.1126.96-0.11%3
May 21, 202527.4627.4627.1427.1426.99-1.15%440
May 20, 202527.4627.4627.4627.4627.31-0.11%1
May 19, 202527.4227.4927.4227.4927.340.28%200
May 16, 202527.2827.4127.2827.4127.260.51%301
May 15, 202527.2827.2827.2827.2827.120.42%4
May 14, 202527.1427.1627.1427.1627.010.08%200
May 13, 202527.1427.1427.1427.1426.990.69%5
May 12, 202526.9526.9526.9526.9526.802.46%5
May 9, 202526.3126.3126.3126.3126.160.15%11
May 8, 202526.3426.3426.2726.2726.120.30%125
May 7, 202526.1926.1926.1926.1926.04-0.02%2
May 6, 202526.1926.1926.1926.1926.05-0.53%692
May 5, 202526.3426.4226.3326.3326.19-0.23%692
May 2, 202526.3926.3926.3926.3926.251.61%6
May 1, 202525.9825.9825.9825.9825.830.34%5
Apr 30, 202525.8925.8925.8925.8925.750.19%7
Apr 29, 202525.8425.8425.8425.8425.700.37%11
Apr 28, 202525.7425.7425.7425.7425.600.32%11
Apr 25, 202525.6625.6625.6625.6625.520.52%7
Apr 24, 202525.5325.5325.5325.5325.391.73%-
Apr 23, 202525.1025.1025.1025.1024.961.32%-