Skip to main content
Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
31.04
+0.05 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
31.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KLMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0431.0431.0431.0431.040.17%11
Dec 4, 202530.9830.9830.9830.9830.980.11%10
Dec 3, 202530.9530.9530.9530.9530.950.35%13
Dec 2, 202530.8430.8430.8430.8430.840.31%10
Dec 1, 202530.7530.7530.7530.7530.75-0.42%171
Nov 28, 202530.8930.8930.8830.8830.880.38%307
Nov 26, 202530.7630.7630.7630.7630.761.16%77
Nov 25, 202530.3230.6130.1830.4130.410.56%5,288
Nov 24, 202530.2430.2430.2430.2430.241.22%6
Nov 21, 202529.8729.8729.8729.8729.871.02%7
Nov 20, 202529.5729.5729.5729.5729.57-1.54%6
Nov 19, 202530.0330.0330.0330.0330.030.14%5
Nov 18, 202529.9929.9929.9929.9929.99-0.76%6
Nov 17, 202530.2230.2230.2230.2230.22-1.04%8
Nov 14, 202530.9130.9130.5430.5430.54-0.05%114
Nov 13, 202530.5630.5630.5630.5630.56-1.59%116
Nov 12, 202531.0531.0531.0531.0531.050.19%7
Nov 11, 202530.9530.9930.9530.9930.990.10%555
Nov 10, 202530.9630.9630.9630.9630.961.62%5
Nov 7, 202530.1430.4730.1430.4730.47-0.11%522
Nov 6, 202530.5830.7130.4330.5030.50-0.80%8,369
Nov 5, 202530.6031.0330.4730.7530.750.30%16,080
Nov 4, 202530.5030.7630.5030.6630.65-1.28%3,148
Nov 3, 202532.5932.5931.0531.0531.050.04%265
Oct 31, 202531.0431.0431.0431.0431.040.28%2
Oct 30, 202530.8031.0730.8030.9530.95-0.83%1,334
Oct 29, 202531.3331.3330.9631.2131.21-0.31%315
Oct 28, 202531.3131.3131.3131.3131.310.29%84
Oct 27, 202531.2231.2231.2231.2231.221.03%90
Oct 24, 202530.9030.9030.9030.9030.900.72%1
Oct 23, 202530.6830.6830.6830.6830.680.60%2
Oct 22, 202530.5030.5030.5030.5030.50-0.40%16,773
Oct 21, 202530.6730.6730.6230.6230.62-0.39%227
Oct 20, 202530.7430.7430.7430.7430.741.03%22
Oct 17, 202530.4330.4330.4330.4330.420.51%40
Oct 16, 202530.2730.2730.2730.2730.27-0.25%24
Oct 15, 202530.4830.4830.3530.3530.350.55%403
Oct 14, 202530.3030.3230.1630.1830.180.21%840
Oct 13, 202530.1530.1530.0430.1230.121.16%6,048
Oct 10, 202529.7729.7729.7729.7729.77-2.51%130
Oct 9, 202530.8030.8030.5430.5430.54-0.51%837
Oct 8, 202530.7030.7030.7030.7030.700.49%371
Oct 7, 202530.5130.5530.4930.5530.55-0.50%3,218
Oct 6, 202530.7030.7030.7030.7030.700.13%14
Oct 3, 202530.5330.6630.5330.6630.660.55%904
Oct 2, 202530.5830.5830.4230.4930.490.14%3,892
Oct 1, 202530.3830.4530.3830.4530.450.47%109
Sep 30, 202530.1530.3130.1530.3130.310.74%6,268
Sep 29, 202530.2630.3130.0830.0830.08-0.21%29,930
Sep 26, 202530.0230.2230.0230.1530.150.61%362,825
Sep 25, 202529.9629.9629.9629.9629.96-0.58%10
Sep 24, 202530.2130.2130.1430.1430.13-0.44%281
Sep 23, 202530.2730.2730.2730.2730.27-0.41%-
Sep 22, 202530.3930.3930.3930.3930.39-0.03%15
Sep 19, 202530.4030.4030.4030.4030.280.20%19
Sep 18, 202530.3430.3430.3430.3430.220.57%13
Sep 17, 202530.1730.1730.1730.1730.05-0.21%108
Sep 16, 202530.2330.2330.2330.2330.110.05%-
Sep 15, 202530.2230.2230.2230.2230.100.45%3
Sep 12, 202530.0830.0830.0830.0829.96-0.11%93
Sep 11, 202530.1130.1130.1130.1129.990.94%1
Sep 10, 202529.8329.8329.8329.8329.710.25%24
Sep 9, 202529.7629.7629.7629.7629.640.22%24
Sep 8, 202529.6929.6929.6929.6929.570.49%37
Sep 5, 202529.6229.6229.5529.5529.43-0.01%208
Sep 4, 202529.5529.5529.5529.5529.430.80%58
Sep 3, 202529.3229.3229.3229.3229.200.05%1
Sep 2, 202529.1029.3029.1029.3029.18-0.45%596
Aug 29, 202529.5229.5229.4329.4329.31-0.61%580
Aug 28, 202529.6129.6129.6129.6129.490.37%-
Aug 27, 202529.5029.5029.5029.5029.390.12%74
Aug 26, 202529.3929.4729.3929.4729.350.12%282
Aug 25, 202529.4329.4329.4329.4329.32-0.53%44
Aug 22, 202529.5929.5929.5929.5929.471.48%-
Aug 21, 202529.1629.1629.1629.1629.04-0.48%8
Aug 20, 202529.3029.3029.3029.3029.18-0.02%-
Aug 19, 202529.3129.3129.3129.3129.19-0.50%87
Aug 18, 202529.4529.4529.4529.4529.340.03%18
Aug 15, 202529.4429.4429.4429.4429.33-0.07%57
Aug 14, 202529.4629.4629.4629.4629.35-0.06%7
Aug 13, 202529.4829.4829.4829.4829.370.47%116
Aug 12, 202529.3429.3429.3429.3429.231.15%57
Aug 11, 202529.0129.0129.0129.0128.90-0.37%225
Aug 8, 202529.1229.1229.1229.1229.000.76%-
Aug 7, 202528.8328.9028.8228.9028.780.10%505
Aug 6, 202528.7228.8728.7228.8728.750.72%185
Aug 5, 202528.6628.6628.6628.6628.55-0.27%110
Aug 4, 202528.7428.7428.7428.7428.631.39%8
Aug 1, 202528.3828.3828.3528.3528.23-1.17%578
Jul 31, 202528.8928.8928.6828.6828.57-0.58%645
Jul 30, 202528.9828.9828.8528.8528.74-0.45%505
Jul 29, 202529.0329.0328.9828.9828.86-0.17%579
Jul 28, 202529.1329.1329.0329.0328.91-0.46%1,135
Jul 25, 202529.1629.1629.1629.1629.050.02%137
Jul 24, 202529.1529.1529.1529.1529.040.03%5
Jul 23, 202529.1429.1429.1429.1429.031.51%137
Jul 22, 202528.8128.8128.7128.7128.60-0.43%790
Jul 21, 202528.8428.8428.8428.8428.720.50%46
Jul 18, 202528.6928.6928.6928.6928.58-0.13%502
Jul 17, 202528.5828.7328.5828.7328.620.53%501