Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
30.21
-0.06 (-0.19%)
Oct 17, 2025, 4:00 PM EDT - Market closed
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.13% | 14 |
| Oct 3, 2025 | 30.53 | 30.66 | 30.53 | 30.66 | 30.66 | 0.55% | 904 |
| Oct 2, 2025 | 30.58 | 30.58 | 30.42 | 30.49 | 30.49 | 0.14% | 3,892 |
| Oct 1, 2025 | 30.38 | 30.45 | 30.38 | 30.45 | 30.45 | 0.47% | 109 |
| Sep 30, 2025 | 30.15 | 30.31 | 30.15 | 30.31 | 30.31 | 0.74% | 6,268 |
| Sep 29, 2025 | 30.26 | 30.31 | 30.08 | 30.08 | 30.08 | -0.21% | 29,930 |
| Sep 26, 2025 | 30.02 | 30.22 | 30.02 | 30.15 | 30.15 | 0.61% | 362,825 |
| Sep 25, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.58% | 10 |
| Sep 24, 2025 | 30.21 | 30.21 | 30.14 | 30.14 | 30.14 | -0.44% | 281 |
| Sep 23, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.41% | - |
| Sep 22, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.03% | 15 |
| Sep 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | 0.20% | 19 |
| Sep 18, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.22 | 0.57% | 13 |
| Sep 17, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.05 | -0.21% | 108 |
| Sep 16, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.11 | 0.05% | - |
| Sep 15, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | 0.45% | 3 |
| Sep 12, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.96 | -0.11% | 93 |
| Sep 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.99 | 0.94% | 1 |
| Sep 10, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.72 | 0.25% | 24 |
| Sep 9, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.64 | 0.22% | 24 |
| Sep 8, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.57 | 0.49% | 37 |
| Sep 5, 2025 | 29.62 | 29.62 | 29.55 | 29.55 | 29.43 | -0.01% | 208 |
| Sep 4, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.43 | 0.80% | 58 |
| Sep 3, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | 0.05% | 1 |
| Sep 2, 2025 | 29.10 | 29.30 | 29.10 | 29.30 | 29.19 | -0.45% | 596 |
| Aug 29, 2025 | 29.52 | 29.52 | 29.43 | 29.43 | 29.32 | -0.61% | 580 |
| Aug 28, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.50 | 0.37% | 74 |
| Aug 27, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.39 | 0.12% | 74 |
| Aug 26, 2025 | 29.39 | 29.47 | 29.39 | 29.47 | 29.35 | 0.12% | 282 |
| Aug 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.32 | -0.53% | 44 |
| Aug 22, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.47 | 1.48% | 8 |
| Aug 21, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.04 | -0.48% | 8 |
| Aug 20, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.19 | -0.02% | 87 |
| Aug 19, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.19 | -0.50% | 87 |
| Aug 18, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.34 | 0.03% | 18 |
| Aug 15, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.33 | -0.07% | 57 |
| Aug 14, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.35 | -0.06% | 7 |
| Aug 13, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.37 | 0.47% | 116 |
| Aug 12, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.23 | 1.15% | 57 |
| Aug 11, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.90 | -0.37% | 225 |
| Aug 8, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.00 | 0.76% | 505 |
| Aug 7, 2025 | 28.83 | 28.90 | 28.82 | 28.90 | 28.79 | 0.10% | 505 |