Skip to main content
Invesco MSCI North America Climate ETF (KLMN)
NYSEARCA: KLMN · Real-Time Price · USD
27.70
-0.20 (-0.72%)
Mar 6, 2026, 4:00 PM EST - Market closed

KLMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.5327.7027.5327.7027.70-0.73%782
Mar 5, 202627.9027.9027.9027.9027.90-0.72%887
Mar 4, 202628.1128.1128.1128.1128.110.56%66
Mar 3, 202627.6228.0027.6227.9527.95-0.96%11,781,351
Mar 2, 202628.1628.2228.1628.2228.220.46%12,066,274
Feb 27, 202628.1528.2228.0228.0928.09-0.50%20,126,038
Feb 26, 202628.2528.2928.2328.2328.23-0.86%8,388,099
Feb 25, 202628.4428.4828.4428.4828.470.80%127
Feb 24, 202628.2528.2528.2528.2528.251.09%126
Feb 23, 202628.0528.0527.9527.9527.94-1.02%182
Feb 20, 202628.1528.2328.1528.2328.230.80%403
Feb 19, 202628.0128.0128.0128.0128.01-0.55%6
Feb 18, 202628.1728.1728.1728.1728.160.74%86
Feb 17, 202627.9627.9627.9627.9627.960.15%6
Feb 13, 202627.9227.9227.9227.9227.92-0.20%9
Feb 12, 202627.8327.9727.8327.9727.97-1.53%960
Feb 11, 202628.4128.4128.4128.4128.40-0.16%6
Feb 10, 202628.3228.4528.3228.4528.45-0.08%283
Feb 9, 202628.4828.4828.4728.4728.470.60%130
Feb 6, 202628.3028.3028.3028.3028.301.89%8
Feb 5, 202627.6427.7827.6327.7827.78-0.75%730
Feb 4, 202627.9927.9927.9927.9927.99-0.76%163
Feb 3, 202628.2028.2028.2028.2028.20-1.05%5
Feb 2, 202628.5028.5028.5028.5028.500.23%14
Jan 30, 202628.2828.4428.2828.4428.44-0.24%308
Jan 29, 202628.6628.6628.1528.5128.51-0.50%23,429,789
Jan 28, 202628.6528.6528.6528.6528.650.18%13
Jan 27, 202628.6028.6028.6028.6028.600.48%3
Jan 26, 202628.4628.4628.4628.4628.460.34%5
Jan 23, 202628.3728.3728.3728.3728.370.18%11
Jan 22, 202628.3228.3228.3228.3228.320.51%56
Jan 21, 202628.1728.1728.1728.1728.171.19%12
Jan 20, 202627.8427.8427.8427.8427.84-2.05%21
Jan 16, 202628.4228.4228.4228.4228.42-9
Jan 15, 202628.4228.4228.4228.4228.420.43%11
Jan 14, 202628.3028.3028.3028.3028.30-0.61%3
Jan 13, 202628.4728.4728.4728.4728.47-0.28%16
Jan 12, 202628.5528.5528.5528.5528.55-0.06%8
Jan 9, 202628.5728.5728.5728.5728.570.78%9
Jan 8, 202628.3528.3528.3528.3528.35-0.08%26
Jan 7, 202628.3728.3728.3728.3728.37-0.36%11
Jan 6, 202628.4728.4728.4728.4728.470.64%20
Jan 5, 202628.2928.2928.2928.2928.290.75%7
Jan 2, 202628.0728.0827.9928.0828.080.05%468
Dec 31, 202528.0728.0728.0728.0728.07-0.62%22
Dec 30, 202528.2428.2428.2428.2428.24-0.20%6
Dec 29, 202528.3028.3028.3028.3028.30-0.34%13
Dec 26, 202528.4028.4028.4028.4028.40-0.11%9
Dec 24, 202528.3328.4328.3328.4328.430.55%180
Dec 23, 202528.2728.2728.2728.2728.270.37%7
Dec 22, 202528.1728.1728.1728.1728.170.44%7
Dec 19, 202528.0428.0428.0428.0427.950.64%3
Dec 18, 202527.9727.9727.8627.8627.770.77%366
Dec 17, 202527.6527.6527.6527.6527.56-1.13%97
Dec 16, 202527.9727.9727.9727.9727.87-0.14%5
Dec 15, 202528.0128.0128.0128.0127.91-0.13%13
Dec 12, 202528.0428.0428.0428.0427.95-1.11%33
Dec 11, 202528.3628.3628.3628.3628.260.07%25
Dec 10, 202528.3428.3428.3428.3428.240.73%8
Dec 9, 202528.1328.1328.1328.1328.040.19%44
Dec 8, 202528.0828.0828.0828.0827.99-0.51%26
Dec 5, 202528.2228.2228.2228.2228.130.11%3
Dec 4, 202528.1928.1928.1928.1928.100.11%3
Dec 3, 202528.1628.1628.1628.1628.070.46%4
Dec 2, 202528.0328.0328.0328.0327.940.26%8
Dec 1, 202527.9627.9627.9627.9627.87-0.52%11
Nov 28, 202528.1128.1128.1128.1128.010.40%4
Nov 26, 202528.0028.0028.0028.0027.900.82%11
Nov 25, 202527.7727.7727.7727.7727.680.93%28
Nov 24, 202527.5127.5127.5127.5127.421.54%5
Nov 21, 202527.1027.1027.1027.1027.010.95%55
Nov 20, 202526.8426.8426.8426.8426.76-1.53%28
Nov 19, 202527.2627.2627.2627.2627.170.29%4
Nov 18, 202527.1827.1827.1827.1827.09-0.48%110
Nov 17, 202527.5727.5727.3127.3127.22-1.06%144
Nov 14, 202527.6127.6127.6127.6127.520.05%7
Nov 13, 202527.5927.5927.5927.5927.50-1.77%11
Nov 12, 202528.0928.0928.0928.0928.000.11%10
Nov 11, 202528.0628.0628.0628.0627.970.12%3
Nov 10, 202528.0228.0228.0228.0227.931.69%8
Nov 7, 202527.5627.5627.5627.5627.470.08%3
Nov 6, 202527.5327.5327.5327.5327.44-1.27%17
Nov 5, 202527.8927.8927.8927.8927.800.58%19
Nov 4, 202527.7327.7327.7327.7327.64-1.31%33
Nov 3, 202528.1028.1028.1028.1028.00-0.11%38
Oct 31, 202528.1628.1628.0028.1328.040.57%12,105
Oct 30, 202527.9727.9727.9727.9727.88-0.93%6
Oct 29, 202528.2628.2628.2328.2328.14-0.08%218
Oct 28, 202528.2228.2528.2228.2528.160.05%106
Oct 27, 202528.2428.2428.2428.2428.151.49%249
Oct 24, 202527.8327.8327.8327.8327.740.82%93
Oct 23, 202527.6027.6027.6027.6027.510.69%4
Oct 22, 202527.4127.4127.4127.4127.32-0.84%13
Oct 21, 202527.6127.6427.6127.6427.550.27%354
Oct 20, 202527.5727.5727.5727.5727.480.96%18
Oct 17, 202527.3127.3127.3127.3127.220.53%10
Oct 16, 202527.1627.1627.1627.1627.07-0.51%21
Oct 15, 202527.3027.3027.3027.3027.210.38%15
Oct 14, 202527.2027.2027.2027.2027.11-0.14%61
Oct 13, 202527.2427.2427.2427.2427.151.45%113