Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
29.44
-0.02 (-0.07%)
At close: Aug 15, 2025, 4:00 PM
29.44
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.07% | 57 |
| Aug 14, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.06% | 7 |
| Aug 13, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.47% | 116 |
| Aug 12, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.15% | 57 |
| Aug 11, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.37% | 225 |
| Aug 8, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.76% | 505 |
| Aug 7, 2025 | 28.83 | 28.90 | 28.82 | 28.90 | 28.90 | 0.10% | 505 |
| Aug 6, 2025 | 28.72 | 28.87 | 28.72 | 28.87 | 28.87 | 0.72% | 185 |
| Aug 5, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.27% | 110 |
| Aug 4, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.39% | 8 |
| Aug 1, 2025 | 28.38 | 28.38 | 28.35 | 28.35 | 28.35 | -1.17% | 578 |
| Jul 31, 2025 | 28.89 | 28.89 | 28.68 | 28.68 | 28.68 | -0.58% | 645 |
| Jul 30, 2025 | 28.98 | 28.98 | 28.85 | 28.85 | 28.85 | -0.45% | 505 |
| Jul 29, 2025 | 29.03 | 29.03 | 28.98 | 28.98 | 28.98 | -0.17% | 579 |
| Jul 28, 2025 | 29.13 | 29.13 | 29.03 | 29.03 | 29.03 | -0.46% | 1,135 |
| Jul 25, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.02% | 137 |
| Jul 24, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.03% | 5 |
| Jul 23, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.51% | 137 |
| Jul 22, 2025 | 28.81 | 28.81 | 28.71 | 28.71 | 28.71 | -0.43% | 790 |
| Jul 21, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.50% | 46 |
| Jul 18, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.13% | 502 |
| Jul 17, 2025 | 28.58 | 28.73 | 28.58 | 28.73 | 28.73 | 0.53% | 501 |
| Jul 16, 2025 | 28.47 | 28.58 | 28.40 | 28.58 | 28.58 | 0.23% | 1,106 |
| Jul 15, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.20% | 3 |
| Jul 14, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.03% | 191 |
| Jul 11, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.41% | 5 |
| Jul 10, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.21% | 3 |
| Jul 9, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.43% | 1 |
| Jul 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.24% | 75 |
| Jul 7, 2025 | 28.58 | 28.58 | 28.43 | 28.43 | 28.43 | -0.88% | 743 |
| Jul 3, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.53% | 1 |
| Jul 2, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.34% | 6 |
| Jul 1, 2025 | 28.47 | 28.47 | 28.43 | 28.43 | 28.43 | -0.11% | 546 |
| Jun 30, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.54% | 129 |
| Jun 27, 2025 | 28.36 | 28.36 | 28.31 | 28.31 | 28.31 | 0.45% | 169 |
| Jun 26, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.88% | 79 |
| Jun 25, 2025 | 27.96 | 27.96 | 27.94 | 27.94 | 27.94 | -0.18% | 597 |
| Jun 24, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.39% | 269 |
| Jun 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.35% | 6 |
| Jun 20, 2025 | 27.66 | 27.66 | 27.51 | 27.51 | 27.35 | -0.52% | 708 |
| Jun 18, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.50 | 0.02% | 263 |
| Jun 17, 2025 | 27.84 | 27.84 | 27.64 | 27.64 | 27.49 | -0.94% | 500 |
| Jun 16, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.75 | 0.86% | 153 |
| Jun 13, 2025 | 27.78 | 27.78 | 27.67 | 27.67 | 27.51 | -1.25% | 876 |
| Jun 12, 2025 | 27.94 | 28.02 | 27.94 | 28.02 | 27.86 | 0.04% | 642 |
| Jun 11, 2025 | 27.95 | 28.01 | 27.95 | 28.01 | 27.85 | 0.22% | 601 |
| Jun 10, 2025 | 27.85 | 27.94 | 27.85 | 27.94 | 27.79 | 0.37% | 502 |
| Jun 9, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.69 | 0.13% | 101 |
| Jun 6, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.65 | 0.91% | 11 |
| Jun 5, 2025 | 27.67 | 27.67 | 27.55 | 27.55 | 27.40 | -0.42% | 501 |