Skip to main content
Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
26.39
+0.52 (2.03%)
At close: Jan 14, 2025, 11:41 AM
26.60
+0.21 (0.81%)
After-hours: Jan 17, 2025, 4:10 PM EST

KLMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.6026.6026.6026.6026.600.81%9
Jan 16, 202526.3926.3926.3926.3926.390.07%28
Jan 15, 202526.3726.3726.3726.3726.371.75%28
Jan 14, 202525.8925.9225.8025.9225.920.21%964
Jan 13, 202525.8625.8625.8625.8625.860.10%22
Jan 10, 202525.7825.8425.7825.8425.84-1.65%357
Jan 8, 202526.2726.2726.2726.2726.270.05%19
Jan 7, 202526.2626.2626.2626.2626.26-0.80%11
Jan 6, 202527.6227.6226.4726.4726.470.64%190
Jan 3, 202526.3026.3026.3026.3026.301.07%3
Jan 2, 202526.2326.2326.0226.0226.02-0.18%174
Dec 31, 202426.0726.0726.0726.0726.07-0.67%19
Dec 30, 202426.1226.2626.1226.2526.25-0.60%390
Dec 27, 202426.3926.4126.3926.4126.41-0.97%152
Dec 26, 202426.6726.6726.6726.6726.670.20%19
Dec 24, 202426.6126.6126.5926.6126.610.74%201
Dec 23, 202426.4226.4226.4226.4226.420.26%2
Dec 20, 202426.5126.5126.3526.3526.210.64%104
Dec 19, 202426.3026.3026.1826.1826.04-0.25%103
Dec 18, 202426.6326.6326.2526.2526.11-2.72%140
Dec 17, 202426.9826.9826.9826.9826.84-0.30%8
Dec 16, 202427.0627.0627.0627.0626.920.14%7
Dec 13, 202427.0327.0327.0327.0326.88-0.06%274
Dec 12, 202427.0427.0427.0427.0426.90-0.60%-
Dec 11, 202427.2127.2127.2127.2127.060.77%60
Dec 10, 202427.0027.0027.0027.0026.86-0.57%60
Dec 9, 202428.6128.6127.1527.1527.01-0.35%129
Dec 6, 202427.2527.2527.2527.2527.110.15%-
Dec 5, 202427.2127.2127.2127.2127.070.01%11
Dec 4, 202427.2027.2027.2027.2027.060.50%11
Dec 3, 202427.0727.0727.0727.0726.930.20%9
Dec 2, 202427.0127.0127.0127.0126.870.25%21
Nov 29, 202426.9526.9526.9526.9526.810.70%26
Nov 27, 202426.7826.7826.7626.7626.62-0.16%800
Nov 26, 202426.8026.8026.8026.8026.660.20%1
Nov 25, 202426.7526.7526.7526.7526.610.26%48
Nov 22, 202426.6826.6826.6826.6826.540.34%-
Nov 21, 202426.5926.5926.5926.5926.450.55%-
Nov 20, 202426.4426.4426.4426.4426.31-0.13%50
Nov 19, 202426.4826.4826.4826.4826.340.30%50
Nov 18, 202426.4026.4026.4026.4026.260.45%1
Nov 15, 202426.2826.2826.2826.2826.14-0.98%-
Nov 14, 202426.5426.5426.5426.5426.40-0.36%-
Nov 13, 202426.6426.6426.6426.6426.50-0.16%-
Nov 12, 202426.6826.6826.6826.6826.54-0.70%10
Nov 11, 202426.8726.8726.8726.8726.73-10
Nov 8, 202426.9226.9226.8726.8726.73-0.26%154
Nov 7, 202426.9426.9426.9426.9426.801.07%3
Nov 6, 202426.6526.6526.6526.6526.511.32%5
Nov 5, 202426.3126.3126.3126.3126.171.14%-
Nov 4, 202426.0126.0126.0126.0125.88-0.10%-
Nov 1, 202426.0426.0426.0426.0425.900.28%-
Oct 31, 202425.9725.9725.9725.9725.83-1.39%2
Oct 30, 202426.3326.3326.3326.3326.20-0.47%2
Oct 29, 202426.4626.4626.4626.4626.32-5
Oct 28, 202426.4626.4626.4626.4626.320.43%6
Oct 25, 202426.3526.3526.3526.3526.21-0.19%-
Oct 24, 202426.3926.3926.3926.3926.260.25%57
Oct 23, 202426.3326.3326.3326.3326.19-0.97%57
Oct 22, 202426.7026.7026.4526.5926.45-0.07%700
Oct 21, 202426.6126.6126.6126.6126.47-0.59%1
Oct 18, 202426.7626.7626.7626.7626.620.54%-
Oct 17, 202426.6226.6226.6226.6226.480.04%-
Oct 16, 202426.6126.6126.6126.6126.470.44%37
Oct 15, 202426.4926.4926.4926.4926.35-1.13%37
Oct 14, 202426.7926.7926.7926.7926.650.57%-
Oct 11, 202426.6426.6426.6426.6426.500.59%-
Oct 10, 202426.4826.4826.4826.4826.35-0.12%2
Oct 9, 202426.5226.5226.5226.5226.380.51%2
Oct 8, 202426.2926.3826.2926.3826.250.37%404
Oct 7, 202426.3826.3826.2926.2926.15-0.66%471
Oct 4, 202426.4626.4626.4626.4626.320.85%2
Oct 3, 202426.2426.2426.2426.2426.10-0.48%2
Oct 2, 202426.3626.3626.3626.3626.230.19%1
Oct 1, 202426.3126.3126.3126.3126.18-0.74%1
Sep 30, 202426.5126.5126.5126.5126.37-0.01%3
Sep 27, 202426.5126.5126.5126.5126.37-0.27%7
Sep 26, 202426.5826.5826.5826.5826.451.14%1
Sep 25, 202426.2926.2926.2926.2926.15-0.38%25
Sep 24, 202426.3126.3826.3126.3826.250.59%371
Sep 23, 202426.2326.2326.2326.2326.090.04%-
Sep 20, 202426.2226.2226.2226.2226.00-0.36%1
Sep 19, 202426.3226.3226.3226.3226.101.79%10
Sep 18, 202425.8525.8525.8525.8525.64-0.24%10
Sep 17, 202425.9125.9125.9125.9125.70-0.17%5
Sep 16, 202425.9625.9625.9625.9625.740.35%49
Sep 13, 202425.8725.8725.8725.8725.650.49%2
Sep 12, 202425.7325.7425.7325.7425.530.73%110
Sep 11, 202425.5625.5625.5625.5625.340.98%40
Sep 10, 202425.3125.3125.3125.3125.100.23%-
Sep 9, 202425.2525.2525.2525.2525.041.11%-
Sep 6, 202425.0225.0224.9724.9724.76-1.68%101
Sep 5, 202425.5225.5225.4025.4025.19-0.33%313
Sep 4, 202425.5725.5725.4825.4825.27-0.06%200
Sep 3, 202425.6625.6625.5025.5025.28-2.09%220
Aug 30, 202425.9626.0425.8526.0425.820.66%208
Aug 29, 202425.9825.9825.8725.8725.650.22%1,643
Aug 28, 202425.8125.8125.8125.8125.60-0.49%35
Aug 27, 202425.9425.9425.9425.9425.720.27%27
Aug 26, 202425.8725.8725.8725.8725.65-0.47%27