KLMT Historical Prices

NYSEARCA: KLMTInvescoGlobal Large-Stock BlendETFUSD

35.19+0.2371 (+0.68%)

At close: Oct 9, 1:39 PM ET · Delayed 15 min

KLMT price history

The price history for Invesco MSCI Global Climate 500 (KLMT) on this page begins on June 24, 2024, when the stock closed at $25.02; it most recently closed at $35.19 on October 5, 2026. The highest price in this record is $35.66, reached on August 10, 2026; the latest close is 1.3% below that peak. Over roughly 2 years the share price changed +40.6%, a 16.1% compound annual price return (excluding dividends).

In the last 12 months alone, KLMT has gained 16.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

KLMT returns

1 week

+0.52%

1 month

+0.20%

3 months

+1.51%

6 months

+11.46%

Year to date

+13.62%

1 year

+16.84%

KLMT price return, excluding dividends.

KLMT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	31.61	35.19	35.66	29.23	+13.10%
2025	25.84	31.12	32.59	22.63	+18.30%
2024*	25.02	26.30	28.61	23.78	+5.11%

KLMT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	35.11	35.19	35.16	35.19	+0.68%	318
Oct 8, 2026	35.13	34.95	34.95	34.95	-1.17%	1.28K
Oct 6, 2026	35.37	35.37	35.37	35.37	+0.46%	100
Oct 5, 2026	35.20	35.21	35.20	35.21	+0.57%	800
Oct 2, 2026	34.93	35.01	34.93	35.01	+0.83%	1.10K
Oct 1, 2026	34.58	34.72	34.58	34.72	-0.24%	1.00K
Sep 30, 2026	34.80	34.80	34.80	34.80	-0.30%	100
Sep 29, 2026	34.91	34.91	34.91	34.91	+0.11%	100
Sep 28, 2026	34.87	34.87	34.87	34.87	-1.06%	300
Sep 25, 2026	35.24	35.24	35.24	35.24	+0.89%	100
Sep 24, 2026	34.90	34.93	34.83	34.93	-0.32%	3.00K
Sep 23, 2026	35.04	35.04	35.04	35.04	-1.13%	100
Sep 22, 2026	35.35	35.44	35.35	35.44	+0.08%	800
Sep 21, 2026	35.42	35.42	35.42	35.42	+1.26%	100
Sep 18, 2026	34.97	34.97	34.97	34.97	-0.21%	100
Sep 17, 2026	35.05	35.05	35.05	35.05	+1.23%	100
Sep 16, 2026	34.62	34.62	34.62	34.62	-0.36%	100
Sep 15, 2026	34.75	34.75	34.75	34.75	-0.48%	1.00K
Sep 14, 2026	34.91	34.91	34.91	34.91	-0.77%	100
Sep 11, 2026	35.18	35.18	35.18	35.18	+1.01%	100
Sep 10, 2026	34.83	34.83	34.83	34.83	-0.83%	100
Sep 9, 2026	35.12	35.12	35.12	35.12	-0.61%	100
Sep 8, 2026	35.34	35.34	35.34	35.34	-0.48%	100
Sep 4, 2026	35.51	35.51	35.51	35.51	-0.05%	100
Sep 3, 2026	35.53	35.53	35.53	35.53	+1.06%	100
Sep 2, 2026	35.15	35.15	35.15	35.15	+0.52%	100
Sep 1, 2026	34.97	34.97	34.97	34.97	-0.83%	100
Aug 31, 2026	35.26	35.26	35.26	35.26	-0.27%	100
Aug 28, 2026	35.36	35.36	35.36	35.36	-0.24%	100
Aug 27, 2026	35.44	35.44	35.44	35.44	+0.42%	100
Aug 26, 2026	35.30	35.30	35.30	35.30	-0.15%	100
Aug 25, 2026	35.26	35.35	35.26	35.35	+0.55%	300
Aug 24, 2026	35.16	35.16	35.16	35.16	-0.43%	100
Aug 21, 2026	35.31	35.31	35.31	35.31	+0.68%	100
Aug 20, 2026	35.07	35.07	35.07	35.07	-0.51%	100
Aug 19, 2026	35.25	35.25	35.25	35.25	+0.33%	100
Aug 18, 2026	35.15	35.19	35.07	35.13	-1.15%	9.00K
Aug 17, 2026	35.53	35.54	35.53	35.54	+0.05%	300
Aug 14, 2026	35.66	35.66	35.47	35.52	-0.40%	4.10K
Aug 13, 2026	35.66	35.66	35.66	35.66	+0.43%	200
Aug 12, 2026	35.51	35.51	35.51	35.51	+0.42%	100
Aug 11, 2026	35.36	35.36	35.36	35.36	-0.16%	100
Aug 10, 2026	35.42	35.42	35.42	35.42	-0.21%	200
Aug 7, 2026	35.49	35.49	35.49	35.49	+0.77%	100
Aug 6, 2026	35.22	35.22	35.22	35.22	-0.39%	100
Aug 5, 2026	35.46	35.49	35.36	35.36	-0.02%	300
Aug 4, 2026	35.37	35.37	35.37	35.37	+1.68%	100
Aug 3, 2026	34.64	34.78	34.64	34.78	+0.97%	900
Jul 31, 2026	34.45	34.45	34.45	34.45	+0.84%	100
Jul 30, 2026	34.05	34.16	33.93	34.16	+1.72%	6.60K
Jul 29, 2026	33.99	33.99	33.58	33.58	-1.31%	500
Jul 28, 2026	34.03	34.03	34.03	34.03	+0.00%	300
Jul 27, 2026	34.23	34.23	33.92	34.03	+0.32%	6.50K
Jul 24, 2026	33.92	33.92	33.92	33.92	+0.02%	100
Jul 23, 2026	33.91	33.91	33.91	33.91	-1.40%	100
Jul 22, 2026	34.41	34.44	34.38	34.39	-0.02%	1.50K
Jul 21, 2026	34.40	34.40	34.40	34.40	+1.16%	100
Jul 20, 2026	34.16	34.16	34.01	34.01	-0.30%	500
Jul 17, 2026	34.11	34.11	34.11	34.11	-0.66%	100
Jul 16, 2026	34.45	34.45	34.28	34.34	-0.76%	400
Jul 15, 2026	34.60	34.60	34.60	34.60	+0.32%	100
Jul 14, 2026	34.45	34.49	34.45	34.49	+0.61%	1.10K
Jul 13, 2026	34.34	34.38	34.28	34.28	-1.12%	20.60K
Jul 10, 2026	34.67	34.67	34.67	34.67	+0.44%	100
Jul 9, 2026	34.52	34.52	34.52	34.52	+0.67%	100
Jul 8, 2026	34.29	34.29	34.29	34.29	-0.21%	100
Jul 7, 2026	34.36	34.36	34.36	34.36	-0.81%	100
Jul 6, 2026	34.67	34.67	34.64	34.64	+1.19%	500
Jul 2, 2026	34.23	34.23	34.23	34.23	+0.01%	100
Jul 1, 2026	34.23	34.23	34.23	34.23	-0.85%	100
Jun 30, 2026	34.37	34.52	34.36	34.52	+0.98%	1.00K
Jun 29, 2026	33.79	34.19	33.79	34.19	+0.92%	300
Jun 26, 2026	33.88	33.88	33.88	33.88	-0.16%	100
Jun 25, 2026	34.10	34.10	33.93	33.93	+0.35%	1.50K
Jun 24, 2026	33.87	33.87	33.75	33.81	-0.33%	2.00K
Jun 23, 2026	33.92	33.92	33.92	33.92	-1.92%	100
Jun 22, 2026	34.56	34.75	33.82	34.58	-0.24%	34.40K
Jun 18, 2026	34.67	34.67	34.67	34.67	+1.24%	100
Jun 17, 2026	34.76	34.76	34.24	34.24	-0.89%	200
Jun 16, 2026	34.77	34.77	34.55	34.55	-0.35%	800
Jun 15, 2026	34.68	34.71	34.67	34.67	+1.63%	1.10K
Jun 12, 2026	34.11	34.11	34.11	34.11	+0.40%	200
Jun 11, 2026	33.98	33.98	33.98	33.98	+2.20%	100
Jun 10, 2026	33.73	33.76	33.25	33.25	-1.31%	3.10K
Jun 9, 2026	34.11	34.11	33.26	33.69	-0.26%	800
Jun 8, 2026	33.78	33.78	33.78	33.78	+0.44%	100
Jun 5, 2026	33.74	33.74	33.63	33.63	-3.01%	43.30K
Jun 4, 2026	34.67	34.67	34.67	34.67	+0.33%	100
Jun 3, 2026	34.64	34.64	34.56	34.56	-0.78%	200
Jun 2, 2026	34.70	34.83	34.70	34.83	+0.55%	200
Jun 1, 2026	34.52	34.64	34.51	34.64	+0.29%	700
May 29, 2026	34.54	34.54	34.54	34.54	+0.17%	100
May 28, 2026	34.30	34.48	34.30	34.48	+0.45%	100
May 27, 2026	34.43	34.43	34.32	34.32	-0.05%	600
May 26, 2026	34.34	34.34	34.34	34.34	+1.13%	100
May 22, 2026	33.98	33.98	33.95	33.96	+0.10%	3.00K
May 21, 2026	33.92	33.92	33.92	33.92	+0.31%	100
May 20, 2026	33.68	33.82	33.68	33.82	+1.33%	900
May 19, 2026	33.37	33.37	33.37	33.37	-0.68%	100
May 18, 2026	33.60	33.60	33.60	33.60	+0.17%	100
May 15, 2026	33.70	33.70	33.55	33.55	-1.51%	200
May 14, 2026	34.03	34.06	34.03	34.06	+0.50%	200
May 13, 2026	33.89	33.89	33.89	33.89	+0.67%	100
May 12, 2026	33.66	33.66	33.66	33.66	-0.49%	100
May 11, 2026	33.83	33.83	33.83	33.83	-0.01%	100
May 8, 2026	33.83	33.83	33.83	33.83	+0.87%	100
May 7, 2026	33.61	33.62	33.54	33.54	-0.84%	600
May 6, 2026	33.59	33.82	33.59	33.82	+2.14%	100
May 5, 2026	33.05	33.12	32.98	33.12	+0.83%	2.90K
May 4, 2026	32.84	32.84	32.84	32.84	-0.65%	1.20K
May 1, 2026	33.06	33.06	33.06	33.06	+0.12%	100
Apr 30, 2026	33.02	33.02	33.02	33.02	+1.60%	100
Apr 29, 2026	32.49	32.49	32.49	32.49	-0.38%	100
Apr 28, 2026	32.62	32.62	32.62	32.62	-0.63%	100
Apr 27, 2026	32.78	32.82	32.74	32.82	-0.00%	1.40K
Apr 24, 2026	32.82	32.82	32.82	32.82	+0.91%	100
Apr 23, 2026	32.53	32.53	32.53	32.53	-0.58%	100
Apr 22, 2026	32.72	32.72	32.72	32.72	+0.87%	100
Apr 21, 2026	32.44	32.44	32.44	32.44	-1.14%	100
Apr 20, 2026	32.82	32.85	32.81	32.81	-0.13%	1.20K
Apr 17, 2026	32.86	32.86	32.86	32.86	+1.28%	100
Apr 16, 2026	32.42	32.44	32.42	32.44	+0.07%	100
Apr 15, 2026	32.45	32.45	32.42	32.42	+0.59%	800
Apr 14, 2026	32.23	32.23	32.23	32.23	+1.08%	100
Apr 13, 2026	31.46	31.91	31.46	31.88	+0.98%	3.20K
Apr 10, 2026	31.64	31.64	31.57	31.57	-0.03%	700
Apr 9, 2026	31.58	31.58	31.58	31.58	+0.04%	100
Apr 8, 2026	31.54	31.57	31.54	31.57	+2.84%	400
Apr 7, 2026	30.43	34.20	29.33	30.70	+0.62%	10.00K
Apr 6, 2026	30.36	30.51	30.36	30.51	+0.45%	400
Apr 2, 2026	30.37	30.37	30.37	30.37	-0.20%	100
Apr 1, 2026	30.36	30.43	30.36	30.43	+1.03%	300
Mar 31, 2026	29.67	30.12	29.67	30.12	+3.04%	400
Mar 30, 2026	29.39	29.39	29.23	29.23	-0.60%	3.30K
Mar 27, 2026	29.54	29.54	29.38	29.41	-1.06%	7.80K
Mar 26, 2026	29.94	29.94	29.72	29.72	-1.99%	100
Mar 25, 2026	30.29	30.32	30.29	30.32	+0.71%	200
Mar 24, 2026	30.14	30.20	30.11	30.11	-0.33%	33.20K
Mar 23, 2026	30.17	30.21	30.17	30.21	+1.42%	800
Mar 20, 2026	29.92	29.92	29.79	29.79	-1.98%	100
Mar 19, 2026	30.39	30.39	30.39	30.39	-0.21%	200
Mar 18, 2026	30.72	30.72	30.45	30.45	-1.56%	1.30K
Mar 17, 2026	30.94	30.94	30.94	30.94	+0.34%	100
Mar 16, 2026	30.83	30.83	30.83	30.83	+1.44%	100
Mar 13, 2026	30.49	30.49	30.39	30.39	-0.76%	300
Mar 12, 2026	30.63	30.63	30.63	30.63	-1.75%	100
Mar 11, 2026	31.17	31.17	31.17	31.17	-0.12%	100
Mar 10, 2026	31.21	31.21	31.21	31.21	0.00%	100
Mar 9, 2026	31.21	31.21	31.21	31.21	+0.90%	100
Mar 6, 2026	30.89	30.94	30.89	30.94	-1.20%	200
Mar 5, 2026	31.32	31.35	31.31	31.31	-1.20%	1.30K
Mar 4, 2026	31.69	31.69	31.69	31.69	+0.97%	100
Mar 3, 2026	31.39	31.39	31.39	31.39	-1.97%	100
Mar 2, 2026	31.81	32.02	31.81	32.02	-0.42%	900
Feb 27, 2026	32.15	32.15	32.15	32.15	-0.19%	100
Feb 26, 2026	32.13	32.22	32.13	32.22	-0.71%	3.30K
Feb 25, 2026	32.45	32.45	32.45	32.45	+0.81%	100
Feb 24, 2026	32.18	32.18	32.18	32.18	+0.85%	100
Feb 23, 2026	31.91	31.91	31.91	31.91	-0.80%	100
Feb 20, 2026	32.17	32.17	32.17	32.17	+0.91%	100
Feb 19, 2026	31.91	31.92	31.88	31.88	-0.36%	900
Feb 18, 2026	32.00	32.00	32.00	32.00	+0.54%	100
Feb 17, 2026	31.83	31.83	31.83	31.83	+0.05%	100
Feb 13, 2026	31.93	31.93	31.81	31.81	+0.08%	100
Feb 12, 2026	31.78	31.78	31.78	31.78	-1.46%	200
Feb 11, 2026	32.25	32.25	32.25	32.25	+0.45%	100
Feb 10, 2026	32.11	32.11	32.11	32.11	-0.19%	100
Feb 9, 2026	32.17	32.17	32.17	32.17	+0.75%	100
Feb 6, 2026	31.93	31.93	31.93	31.93	+1.91%	100
Feb 5, 2026	31.34	31.34	31.34	31.34	-1.02%	100
Feb 4, 2026	31.66	31.66	31.66	31.66	-0.26%	100
Feb 3, 2026	31.74	31.74	31.74	31.74	-0.64%	100
Feb 2, 2026	31.74	31.95	31.74	31.95	+0.56%	200
Jan 30, 2026	31.68	31.77	31.68	31.77	-0.80%	400
Jan 29, 2026	32.02	32.02	32.02	32.02	-0.01%	100
Jan 28, 2026	32.03	32.03	32.03	32.03	-0.11%	100
Jan 27, 2026	32.06	32.06	32.06	32.06	+0.90%	100
Jan 26, 2026	31.78	31.78	31.78	31.78	+0.49%	600
Jan 23, 2026	31.55	31.69	31.54	31.62	+0.33%	5.00K
Jan 22, 2026	31.46	31.52	31.40	31.52	+0.60%	300
Jan 21, 2026	31.16	31.46	31.05	31.33	+1.09%	600
Jan 20, 2026	31.20	31.20	30.99	30.99	-1.75%	300
Jan 16, 2026	31.53	31.56	31.53	31.55	-0.09%	600
Jan 15, 2026	31.62	31.62	31.57	31.57	+0.22%	200
Jan 14, 2026	31.50	31.50	31.50	31.50	-0.27%	100
Jan 13, 2026	31.59	31.59	31.59	31.59	-0.40%	100
Jan 12, 2026	31.72	31.72	31.72	31.72	+0.33%	100
Jan 9, 2026	31.49	31.61	31.49	31.61	+0.64%	1.50K
Jan 8, 2026	31.31	31.41	31.31	31.41	-0.01%	300
Jan 7, 2026	31.41	31.42	31.41	31.42	-0.47%	100
Jan 6, 2026	31.45	31.56	31.41	31.56	+0.67%	2.60K
Jan 5, 2026	31.24	31.37	31.24	31.35	+0.76%	1.30K
Jan 2, 2026	31.03	31.12	31.03	31.12	+0.46%	300
Dec 31, 2025	30.97	30.97	30.97	30.97	-0.60%	100
Dec 30, 2025	31.12	31.16	31.12	31.16	+0.04%	200
Dec 29, 2025	31.15	31.15	31.15	31.15	-0.38%	100
Dec 26, 2025	31.27	31.27	31.27	31.27	+0.06%	100
Dec 24, 2025	31.25	31.29	31.25	31.25	+0.34%	1.60K
Dec 23, 2025	31.14	31.14	31.14	31.14	+0.53%	100
Dec 22, 2025	30.98	30.98	30.98	30.98	+0.23%	100
Dec 19, 2025	30.91	30.91	30.91	30.91	+0.42%	3.40K
Dec 18, 2025	30.78	30.78	30.78	30.78	+0.87%	100
Dec 17, 2025	30.51	30.51	30.51	30.51	-1.11%	100
Dec 16, 2025	30.85	30.85	30.85	30.85	-0.22%	100
Dec 15, 2025	30.92	30.92	30.92	30.92	+0.13%	100
Dec 12, 2025	31.08	31.08	30.72	30.88	-1.08%	7.30K
Dec 11, 2025	31.22	31.22	31.22	31.22	+0.14%	100
Dec 10, 2025	31.01	31.18	31.01	31.18	+0.85%	500
Dec 9, 2025	30.91	30.91	30.91	30.91	-0.00%	100
Dec 8, 2025	30.92	30.92	30.92	30.92	-0.39%	100
Dec 5, 2025	31.04	31.04	31.04	31.04	+0.17%	100
Dec 4, 2025	30.98	30.98	30.98	30.98	+0.11%	100
Dec 3, 2025	30.95	30.95	30.95	30.95	+0.35%	100
Dec 2, 2025	30.84	30.84	30.84	30.84	+0.31%	100
Dec 1, 2025	30.75	30.75	30.75	30.75	-0.42%	200
Nov 28, 2025	30.89	30.89	30.88	30.88	+0.38%	300
Nov 26, 2025	30.76	30.76	30.76	30.76	+1.16%	100
Nov 25, 2025	30.32	30.61	30.18	30.41	+0.56%	5.30K
Nov 24, 2025	30.24	30.24	30.24	30.24	+1.22%	100
Nov 21, 2025	29.87	29.87	29.87	29.87	+1.02%	100
Nov 20, 2025	29.57	29.57	29.57	29.57	-1.54%	100
Nov 19, 2025	30.03	30.03	30.03	30.03	+0.14%	100
Nov 18, 2025	29.99	29.99	29.99	29.99	-0.76%	100
Nov 17, 2025	30.22	30.22	30.22	30.22	-1.04%	100
Nov 14, 2025	30.91	30.91	30.54	30.54	-0.05%	100
Nov 13, 2025	30.56	30.56	30.56	30.56	-1.59%	100
Nov 12, 2025	31.05	31.05	31.05	31.05	+0.19%	100
Nov 11, 2025	30.95	30.99	30.95	30.99	+0.10%	600
Nov 10, 2025	30.96	30.96	30.96	30.96	+1.62%	100
Nov 7, 2025	30.14	30.47	30.14	30.47	-0.11%	500
Nov 6, 2025	30.58	30.71	30.43	30.50	-0.80%	8.40K
Nov 5, 2025	30.60	31.03	30.47	30.75	+0.30%	16.10K
Nov 4, 2025	30.50	30.76	30.50	30.66	-1.28%	3.10K
Nov 3, 2025	32.59	32.59	31.05	31.05	+0.04%	300
Oct 31, 2025	31.04	31.04	31.04	31.04	+0.28%	100
Oct 30, 2025	30.80	31.07	30.80	30.95	-0.83%	1.30K
Oct 29, 2025	31.33	31.33	30.96	31.21	-0.31%	300
Oct 28, 2025	31.31	31.31	31.31	31.31	+0.29%	100
Oct 27, 2025	31.22	31.22	31.22	31.22	+1.03%	100
Oct 24, 2025	30.90	30.90	30.90	30.90	+0.72%	100
Oct 23, 2025	30.68	30.68	30.68	30.68	+0.60%	100
Oct 22, 2025	30.50	30.50	30.50	30.50	-0.40%	16.80K
Oct 21, 2025	30.67	30.67	30.62	30.62	-0.39%	200
Oct 20, 2025	30.74	30.74	30.74	30.74	+1.03%	100
Oct 17, 2025	30.43	30.43	30.43	30.43	+0.51%	100
Oct 16, 2025	30.27	30.27	30.27	30.27	-0.25%	100
Oct 15, 2025	30.48	30.48	30.35	30.35	+0.55%	400
Oct 14, 2025	30.30	30.32	30.16	30.18	+0.21%	800
Oct 13, 2025	30.15	30.15	30.04	30.12	—	6.00K