Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
28.31
+0.13 (0.47%)
Jun 27, 2025, 4:00 PM - Market closed
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.52 | 0.29% | 94 |
| Jun 3, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.44 | 0.26% | 54 |
| Jun 2, 2025 | 27.36 | 27.52 | 27.36 | 27.52 | 27.36 | 0.51% | 646 |
| May 30, 2025 | 27.32 | 27.38 | 27.32 | 27.38 | 27.23 | 0.06% | 502 |
| May 29, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.21 | 0.34% | 1 |
| May 28, 2025 | 27.42 | 27.42 | 27.27 | 27.27 | 27.12 | -0.62% | 637 |
| May 27, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.29 | 1.60% | 10 |
| May 23, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.86 | -0.39% | 143 |
| May 22, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.96 | -0.11% | 3 |
| May 21, 2025 | 27.46 | 27.46 | 27.14 | 27.14 | 26.99 | -1.15% | 440 |
| May 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.31 | -0.11% | 1 |
| May 19, 2025 | 27.42 | 27.49 | 27.42 | 27.49 | 27.34 | 0.28% | 200 |
| May 16, 2025 | 27.28 | 27.41 | 27.28 | 27.41 | 27.26 | 0.51% | 301 |
| May 15, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.12 | 0.42% | 4 |
| May 14, 2025 | 27.14 | 27.16 | 27.14 | 27.16 | 27.01 | 0.08% | 200 |
| May 13, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.99 | 0.69% | 5 |
| May 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.80 | 2.46% | 5 |
| May 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.16 | 0.15% | 11 |
| May 8, 2025 | 26.34 | 26.34 | 26.27 | 26.27 | 26.12 | 0.30% | 125 |
| May 7, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.04 | -0.02% | 2 |
| May 6, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.05 | -0.53% | 692 |
| May 5, 2025 | 26.34 | 26.42 | 26.33 | 26.33 | 26.19 | -0.23% | 692 |
| May 2, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.25 | 1.61% | 6 |
| May 1, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.83 | 0.34% | 5 |
| Apr 30, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.75 | 0.19% | 7 |
| Apr 29, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.70 | 0.37% | 11 |
| Apr 28, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | 0.32% | 11 |
| Apr 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.52 | 0.52% | 7 |
| Apr 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.39 | 1.73% | - |
| Apr 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | 1.32% | - |
| Apr 22, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.63 | 2.35% | 7 |
| Apr 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | -1.65% | - |
| Apr 17, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.47 | 0.42% | - |
| Apr 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | -1.65% | 6 |