MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLMT — Invesco MSCI Global Climate 500 ETF
NYSE ArcaInvesco MSCI Global Climate 500 ETF
$35.20
+0.19(+0.54%)
- O
- 35.20
- H
- 35.20
- L
- 35.20
- V
- 765.06
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.20
Period Return+40.25%
Period High$35.66
Period Low$25.09
Avg Daily Volume2.1K
Total Trading Days365
KLMT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $35.20 | $35.20 | $35.20 | $35.20 | +$0.19 | +0.54% | 765 | $35.19 | $35.20 $35.20 |
| Oct 2, 2026 | $34.93 | $35.01 | $34.93 | $35.01 | +$0.29 | +0.83% | 1,127 | $34.95 | $34.93 $35.01 |
| Oct 1, 2026 | $34.58 | $34.72 | $34.58 | $34.72 | $-0.08 | -0.23% | 974 | $34.58 | $34.58 $34.72 |
| Sep 30, 2026 | $34.80 | $34.80 | $34.80 | $34.80 | $-0.10 | -0.30% | 12 | $34.92 | $34.80 $34.80 |
| Sep 29, 2026 | $34.91 | $34.91 | $34.91 | $34.91 | +$0.04 | +0.11% | 99 | $34.90 | $34.91 $34.91 |
| Sep 28, 2026 | $34.87 | $34.87 | $34.87 | $34.87 | $-0.37 | -1.06% | 312 | $34.88 | $34.87 $34.87 |
| Sep 25, 2026 | $35.24 | $35.24 | $35.24 | $35.24 | +$0.31 | +0.89% | 38 | $35.19 | $35.24 $35.24 |
| Sep 24, 2026 | $34.90 | $34.93 | $34.83 | $34.93 | $-0.11 | -0.32% | 3,040 | $34.86 | $34.83 $34.93 |
| Sep 23, 2026 | $35.04 | $35.04 | $35.04 | $35.04 | $-0.40 | -1.13% | 123 | $35.13 | $35.04 $35.04 |
| Sep 22, 2026 | $35.35 | $35.44 | $35.35 | $35.44 | +$0.03 | +0.08% | 836 | $35.38 | $35.35 $35.44 |
| Sep 21, 2026 | $35.41 | $35.41 | $35.41 | $35.41 | +$0.44 | +1.26% | 17 | $35.24 | $35.41 $35.41 |
| Sep 18, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | $-0.07 | -0.21% | 45 | $34.98 | $34.97 $34.97 |
| Sep 17, 2026 | $35.05 | $35.05 | $35.05 | $35.05 | +$0.43 | +1.23% | 47 | $35.02 | $35.05 $35.05 |
| Sep 16, 2026 | $34.62 | $34.62 | $34.62 | $34.62 | $-0.13 | -0.36% | 23 | $34.83 | $34.62 $34.62 |
| Sep 15, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | $-0.17 | -0.48% | 1,049 | $34.86 | $34.75 $34.75 |
| Sep 14, 2026 | $34.91 | $34.91 | $34.91 | $34.91 | $-0.27 | -0.77% | 29 | $34.91 | $34.91 $34.91 |
| Sep 11, 2026 | $35.18 | $35.18 | $35.18 | $35.18 | +$0.35 | +1.02% | 23 | $35.23 | $35.18 $35.18 |
| Sep 10, 2026 | $34.83 | $34.83 | $34.83 | $34.83 | $-0.29 | -0.83% | 45 | $34.83 | $34.83 $34.83 |
| Sep 9, 2026 | $35.12 | $35.12 | $35.12 | $35.12 | $-0.21 | -0.61% | 27 | $35.17 | $35.12 $35.12 |
| Sep 8, 2026 | $35.34 | $35.34 | $35.34 | $35.34 | $-0.17 | -0.48% | 90 | $35.43 | $35.34 $35.34 |
| Sep 4, 2026 | $35.51 | $35.51 | $35.51 | $35.51 | $-0.02 | -0.05% | 27 | $35.51 | $35.51 $35.51 |
| Sep 3, 2026 | $35.53 | $35.53 | $35.53 | $35.53 | +$0.37 | +1.06% | 23 | $35.40 | $35.53 $35.53 |
| Sep 2, 2026 | $35.15 | $35.15 | $35.15 | $35.15 | +$0.18 | +0.52% | 17 | $35.11 | $35.15 $35.15 |
| Sep 1, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | $-0.29 | -0.83% | 105 | $35.07 | $34.97 $34.97 |
| Aug 31, 2026 | $35.26 | $35.26 | $35.26 | $35.26 | $-0.09 | -0.26% | 21 | $35.28 | $35.26 $35.26 |
| Aug 28, 2026 | $35.36 | $35.36 | $35.36 | $35.36 | $-0.09 | -0.25% | 41 | $35.23 | $35.36 $35.36 |
| Aug 27, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | +$0.15 | +0.42% | 33 | $35.41 | $35.44 $35.44 |
| Aug 26, 2026 | $35.30 | $35.30 | $35.30 | $35.30 | $-0.05 | -0.15% | 13 | $35.30 | $35.30 $35.30 |
| Aug 25, 2026 | $35.26 | $35.35 | $35.26 | $35.35 | +$0.19 | +0.55% | 306 | $35.26 | $35.26 $35.35 |
| Aug 24, 2026 | $35.15 | $35.15 | $35.15 | $35.15 | $-0.15 | -0.43% | 26 | $35.14 | $35.15 $35.15 |