Invesco MSCI Global Climate 500 ETF (KLMT)
NYSEARCA: KLMT · Real-Time Price · USD
31.31
-0.38 (-1.20%)
Mar 5, 2026, 4:00 PM EST - Market closed
KLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.32 | 31.35 | 31.31 | 31.31 | 31.31 | -1.20% | 1,253 |
| Mar 4, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.97% | 23 |
| Mar 3, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -1.97% | 42 |
| Mar 2, 2026 | 31.81 | 32.02 | 31.81 | 32.02 | 32.02 | -0.42% | 894 |
| Feb 27, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.19% | 41 |
| Feb 26, 2026 | 32.13 | 32.22 | 32.13 | 32.22 | 32.22 | -0.71% | 3,250 |
| Feb 25, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.81% | 12 |
| Feb 24, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.85% | 5 |
| Feb 23, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.80% | 8 |
| Feb 20, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.91% | 14 |
| Feb 19, 2026 | 31.91 | 31.92 | 31.88 | 31.88 | 31.88 | -0.36% | 855 |
| Feb 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.54% | 15 |
| Feb 17, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.05% | 28 |
| Feb 13, 2026 | 31.93 | 31.93 | 31.81 | 31.81 | 31.81 | 0.08% | 148 |
| Feb 12, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.46% | 224 |
| Feb 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.45% | 61 |
| Feb 10, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.19% | 91 |
| Feb 9, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.75% | 49 |
| Feb 6, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.91% | 19 |
| Feb 5, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.02% | 53 |
| Feb 4, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.26% | 133 |
| Feb 3, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.64% | 14 |
| Feb 2, 2026 | 31.74 | 31.95 | 31.74 | 31.95 | 31.94 | 0.56% | 163 |
| Jan 30, 2026 | 31.68 | 31.77 | 31.68 | 31.77 | 31.77 | -0.80% | 362 |
| Jan 29, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.01% | 47 |
| Jan 28, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.11% | 104 |
| Jan 27, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.90% | 34 |
| Jan 26, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.49% | 636 |
| Jan 23, 2026 | 31.55 | 31.69 | 31.54 | 31.62 | 31.62 | 0.33% | 5,043 |
| Jan 22, 2026 | 31.46 | 31.52 | 31.40 | 31.52 | 31.52 | 0.60% | 313 |
| Jan 21, 2026 | 31.16 | 31.46 | 31.05 | 31.33 | 31.33 | 1.09% | 554 |
| Jan 20, 2026 | 31.20 | 31.20 | 30.99 | 30.99 | 30.99 | -1.75% | 338 |
| Jan 16, 2026 | 31.53 | 31.56 | 31.53 | 31.55 | 31.54 | -0.09% | 642 |
| Jan 15, 2026 | 31.62 | 31.62 | 31.57 | 31.57 | 31.57 | 0.22% | 218 |
| Jan 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.27% | 53 |
| Jan 13, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.40% | 57 |
| Jan 12, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.33% | 30 |
| Jan 9, 2026 | 31.49 | 31.61 | 31.49 | 31.61 | 31.61 | 0.64% | 1,511 |
| Jan 8, 2026 | 31.31 | 31.41 | 31.31 | 31.41 | 31.41 | -0.01% | 332 |
| Jan 7, 2026 | 31.41 | 31.42 | 31.41 | 31.42 | 31.41 | -0.47% | 117 |
| Jan 6, 2026 | 31.45 | 31.56 | 31.41 | 31.56 | 31.56 | 0.67% | 2,581 |
| Jan 5, 2026 | 31.24 | 31.37 | 31.24 | 31.35 | 31.35 | 0.76% | 1,339 |
| Jan 2, 2026 | 31.03 | 31.12 | 31.03 | 31.12 | 31.12 | 0.46% | 258 |
| Dec 31, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.60% | 10 |
| Dec 30, 2025 | 31.12 | 31.16 | 31.12 | 31.16 | 31.16 | 0.04% | 210 |
| Dec 29, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.38% | 19 |
| Dec 26, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.06% | 28 |
| Dec 24, 2025 | 31.25 | 31.29 | 31.25 | 31.25 | 31.25 | 0.34% | 1,597 |
| Dec 23, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.53% | 12 |
| Dec 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.23% | 36 |
| Dec 19, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.70 | 0.42% | 3,351 |
| Dec 18, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.57 | 0.87% | 35 |
| Dec 17, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.31 | -1.11% | 18 |
| Dec 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.65 | -0.22% | 9 |
| Dec 15, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.71 | 0.13% | 17 |
| Dec 12, 2025 | 31.08 | 31.08 | 30.72 | 30.88 | 30.68 | -1.08% | 7,290 |
| Dec 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.01 | 0.14% | 20 |
| Dec 10, 2025 | 31.01 | 31.18 | 31.01 | 31.18 | 30.97 | 0.85% | 541 |
| Dec 9, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.71 | - | 11 |
| Dec 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.71 | -0.39% | 10 |
| Dec 5, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.83 | 0.17% | 11 |
| Dec 4, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.77 | 0.11% | 10 |
| Dec 3, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.74 | 0.35% | 13 |
| Dec 2, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.63 | 0.31% | 10 |
| Dec 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.54 | -0.42% | 171 |
| Nov 28, 2025 | 30.89 | 30.89 | 30.88 | 30.88 | 30.67 | 0.38% | 307 |
| Nov 26, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.55 | 1.16% | 77 |
| Nov 25, 2025 | 30.32 | 30.61 | 30.18 | 30.41 | 30.20 | 0.56% | 5,288 |
| Nov 24, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.03 | 1.22% | 6 |
| Nov 21, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.67 | 1.02% | 7 |
| Nov 20, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.37 | -1.54% | 6 |
| Nov 19, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.83 | 0.14% | 5 |
| Nov 18, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.79 | -0.76% | 6 |
| Nov 17, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.02 | -1.04% | 8 |
| Nov 14, 2025 | 30.91 | 30.91 | 30.54 | 30.54 | 30.33 | -0.05% | 114 |
| Nov 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.35 | -1.59% | 116 |
| Nov 12, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.84 | 0.19% | 7 |
| Nov 11, 2025 | 30.95 | 30.99 | 30.95 | 30.99 | 30.78 | 0.10% | 555 |
| Nov 10, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.75 | 1.62% | 5 |
| Nov 7, 2025 | 30.14 | 30.47 | 30.14 | 30.47 | 30.26 | -0.11% | 522 |
| Nov 6, 2025 | 30.58 | 30.71 | 30.43 | 30.50 | 30.29 | -0.80% | 8,369 |
| Nov 5, 2025 | 30.60 | 31.03 | 30.47 | 30.75 | 30.54 | 0.30% | 16,080 |
| Nov 4, 2025 | 30.50 | 30.76 | 30.50 | 30.66 | 30.45 | -1.28% | 3,148 |
| Nov 3, 2025 | 32.59 | 32.59 | 31.05 | 31.05 | 30.84 | 0.04% | 265 |
| Oct 31, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.83 | 0.28% | 2 |
| Oct 30, 2025 | 30.80 | 31.07 | 30.80 | 30.95 | 30.74 | -0.83% | 1,334 |
| Oct 29, 2025 | 31.33 | 31.33 | 30.96 | 31.21 | 31.00 | -0.31% | 315 |
| Oct 28, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.10 | 0.29% | 84 |
| Oct 27, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.01 | 1.03% | 90 |
| Oct 24, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.69 | 0.72% | 1 |
| Oct 23, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.47 | 0.60% | 2 |
| Oct 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | -0.40% | 16,773 |
| Oct 21, 2025 | 30.67 | 30.67 | 30.62 | 30.62 | 30.41 | -0.39% | 227 |
| Oct 20, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.53 | 1.03% | 22 |
| Oct 17, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.22 | 0.51% | 40 |
| Oct 16, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.07 | -0.25% | 24 |
| Oct 15, 2025 | 30.48 | 30.48 | 30.35 | 30.35 | 30.14 | 0.55% | 403 |
| Oct 14, 2025 | 30.30 | 30.32 | 30.16 | 30.18 | 29.98 | 0.21% | 840 |
| Oct 13, 2025 | 30.15 | 30.15 | 30.04 | 30.12 | 29.92 | 1.16% | 6,048 |
| Oct 10, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.57 | -2.51% | 130 |