Skip to main content
Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
26.66
-0.38 (-1.40%)
Feb 27, 2025, 9:42 AM EST - Market closed

KLMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202527.0127.0126.6626.6626.66-1.45%104
Feb 26, 202527.0527.0527.0527.0527.050.17%3
Feb 25, 202527.0727.0727.0127.0127.01-0.12%119
Feb 24, 202527.0427.0427.0427.0427.04-0.60%1
Feb 21, 202527.5027.5027.2027.2027.20-1.37%103
Feb 20, 202527.5827.5827.5827.5827.58-0.11%67
Feb 19, 202527.5027.6127.5027.6127.61-0.07%264
Feb 18, 202527.6327.6327.6327.6327.630.28%70
Feb 14, 202527.5527.5527.5527.5527.550.16%2
Feb 13, 202527.5027.5027.5027.5027.501.12%2
Feb 12, 202527.2027.2027.2027.2027.20-0.06%1
Feb 11, 202527.2227.2227.2227.2227.220.11%29
Feb 10, 202527.1927.1927.1927.1927.190.83%29
Feb 7, 202526.9626.9626.9626.9626.96-0.90%29
Feb 6, 202527.2127.2127.2127.2127.210.36%18
Feb 5, 202527.1127.1127.1127.1127.110.44%12
Feb 4, 202526.9826.9926.9826.9926.990.86%264
Feb 3, 202527.8327.8326.7626.7626.76-0.81%19,325,391
Jan 31, 202527.1527.1526.9826.9826.98-0.63%1,006
Jan 30, 202527.1527.1527.1527.1527.150.75%1
Jan 29, 202526.9526.9526.9526.9526.95-0.28%18
Jan 28, 202527.0227.0227.0227.0227.020.77%18
Jan 27, 202526.8426.8426.8226.8226.82-1.25%159
Jan 24, 202527.1627.1627.1627.1627.160.01%3
Jan 23, 202527.1527.1527.1527.1527.150.53%1
Jan 22, 202527.0127.0127.0127.0127.010.40%3
Jan 21, 202526.7826.9026.7826.9026.901.13%359
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