| Stock Name / Fund | iShares Russell 1000 Value UCITS ETF |
| Issuer | Blackrock |
| Entity holding fund | iShares VII Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300Q7FFITMZ2PFZ28 |
| ETF Ticker | R1VL(USD) LSE |
| ETF Ticker | R1VL.AS(USD) Euronext Amsterdam |
| ETF Ticker | R1VL.L(GBP) LSE |
| Stock Name | American Financial Group Inc |
| Ticker | AFG(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US0259321042 |
| LEI | 549300AFOM7IVKIU1G39 |
| Ticker | AFG(EUR) F |
| Date | Number of AFG Shares Held | Base Market Value of AFG Shares | Local Market Value of AFG Shares | Change in AFG Shares Held | Change in AFG Base Value | Current Price per AFG Share Held | Previous Price per AFG Share Held |
|---|---|---|---|---|---|---|---|
| 2026-01-29 (Thursday) | 775 | USD 99,828 | USD 99,828 | 0 | USD 279 | USD 128.81 | USD 128.45 |
| 2026-01-28 (Wednesday) | 775 | USD 99,549 | USD 99,549 | 7 | USD 1,360 | USD 128.45 | USD 127.85 |
| 2026-01-27 (Tuesday) | 768 | USD 98,189 | USD 98,189 | 21 | USD 2,558 | USD 127.85 | USD 128.02 |
| 2026-01-26 (Monday) | 747 | USD 95,631 | USD 95,631 | 7 | USD 622 | USD 128.02 | USD 128.391 |
| 2026-01-22 (Thursday) | 740 | USD 95,009 | USD 95,009 | 0 | USD -2,220 | USD 128.391 | USD 131.391 |
| 2026-01-21 (Wednesday) | 740 | USD 97,229 | USD 97,229 | 21 | USD 2,997 | USD 131.391 | USD 131.06 |
| 2026-01-19 (Monday) | 719 | USD 94,232 | USD 94,232 | 0 | USD 0 | USD 131.06 | USD 131.06 |
| 2026-01-16 (Friday) | 719 | USD 94,232 | USD 94,232 | 119 | USD 15,092 | USD 131.06 | USD 131.9 |
| 2026-01-15 (Thursday) | 600 | USD 79,140 | USD 79,140 | 14 | USD 1,882 | USD 131.9 | USD 131.84 |
| 2026-01-14 (Wednesday) | 586 | USD 77,258 | USD 77,258 | 0 | USD 1,359 | USD 131.84 | USD 129.52 |
| 2026-01-13 (Tuesday) | 586 | USD 75,899 | USD 75,899 | 0 | USD -1,219 | USD 129.52 | USD 131.601 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | BUY | 7 | 129.425 | 128.205 | 128.327 | USD 898 | 130.77 |
| 2026-01-27 | BUY | 21 | 128.610 | 127.400 | 127.521 | USD 2,678 | 130.79 |
| 2026-01-26 | BUY | 7 | 129.725 | 127.540 | 127.759 | USD 894 | 130.80 |
| 2026-01-21 | BUY | 21 | 132.375 | 129.920 | 130.165 | USD 2,733 | 130.81 |
| 2026-01-16 | BUY | 119 | 131.805 | 130.480 | 130.613 | USD 15,543 | 130.80 |
| 2026-01-15 | BUY | 14 | 134.075 | 131.615 | 131.861 | USD 1,846 | 130.80 |
| 2026-01-09 | BUY | 14 | 135.480 | 132.285 | 132.605 | USD 1,856 | 130.79 |
| 2026-01-06 | BUY | 7 | 134.620 | 134.420 | 134.440 | USD 941 | 130.75 |
| 2026-01-05 | SELL | -7 | 136.870 | 133.200 | 133.567 | USD -935 | 130.73 Loss of -20 on sale |
| 2026-01-02 | BUY | 21 | 136.680 | 134.080 | 134.340 | USD 2,821 | 130.71 |
| 2025-12-18 | BUY | 14 | 138.295 | 136.200 | 136.409 | USD 1,910 | 130.45 |
| 2025-12-10 | BUY | 7 | 133.580 | 132.180 | 132.320 | USD 926 | 130.31 |
| 2025-12-02 | BUY | 7 | 135.955 | 133.100 | 133.386 | USD 934 | 130.27 |
| 2025-11-25 | BUY | 7 | 138.070 | 136.565 | 136.716 | USD 957 | 130.10 |
| 2025-11-19 | BUY | 7 | 139.110 | 136.200 | 136.491 | USD 955 | 129.96 |
| 2025-11-18 | BUY | 28 | 139.320 | 137.000 | 137.232 | USD 3,842 | 129.91 |
| 2025-11-05 | BUY | 7 | 138.740 | 134.960 | 135.338 | USD 947 | 129.37 |
| 2025-10-31 | BUY | 7 | 131.850 | 129.830 | 130.032 | USD 910 | 129.34 |
| 2025-10-22 | BUY | 7 | 132.450 | 132.800 | 132.765 | USD 929 | 129.24 |
| 2025-10-14 | BUY | 21 | 140.800 | 141.150 | 141.115 | USD 2,963 | 129.08 |
| 2025-09-30 | BUY | 14 | 145.720 | 146.480 | 146.404 | USD 2,050 | 128.65 |
| 2025-08-04 | BUY | 7 | 123.600 | 124.120 | 124.068 | USD 868 | 128.61 |
| 2025-06-27 | SELL | -170 | 124.920 | 125.820 | 125.730 | USD -21,374 | 129.03 Profit of 560 on sale |
| 2025-06-18 | SELL | -10 | 122.690 | 125.010 | 124.778 | USD -1,248 | 129.29 Profit of 45 on sale |
| 2025-06-02 | SELL | -20 | 124.850 | 124.890 | 124.886 | USD -2,498 | 129.70 Profit of 96 on sale |
| 2025-05-27 | SELL | -10 | 123.430 | 123.560 | 123.547 | USD -1,235 | 129.92 Profit of 64 on sale |
| 2025-05-21 | BUY | 110 | 122.860 | 125.000 | 124.786 | USD 13,726 | 130.20 |
| 2025-05-12 | BUY | 10 | 123.470 | 123.570 | 123.560 | USD 1,236 | 130.55 |
| 2025-05-08 | BUY | 40 | 122.800 | 124.060 | 123.934 | USD 4,957 | 130.70 |
| 2025-04-30 | BUY | 10 | 126.660 | 128.040 | 127.902 | USD 1,279 | 130.91 |
| 2025-04-28 | SELL | -10 | 127.310 | 128.160 | 128.075 | USD -1,281 | 130.97 Profit of 29 on sale |
| 2025-04-22 | BUY | 20 | 129.550 | 129.900 | 129.865 | USD 2,597 | 131.08 |
| 2025-04-16 | BUY | 10 | 127.390 | 129.150 | 128.974 | USD 1,290 | 131.25 |
| 2025-04-09 | BUY | 30 | 125.260 | 125.690 | 125.647 | USD 3,769 | 131.54 |
| 2025-04-04 | SELL | -40 | 121.810 | 127.810 | 127.210 | USD -5,088 | 132.01 Profit of 192 on sale |
| 2025-04-02 | BUY | 20 | 132.120 | 132.660 | 132.606 | USD 2,652 | 132.01 |
| 2025-03-31 | BUY | 10 | 131.340 | 133.040 | 132.870 | USD 1,329 | 132.01 |
| 2025-03-27 | BUY | 50 | 127.770 | 128.700 | 128.607 | USD 6,430 | 132.09 |
| 2025-02-24 | BUY | 10 | 120.200 | 121.640 | 121.496 | USD 1,215 | 134.63 |
| 2025-02-12 | BUY | 10 | 125.050 | 126.640 | 126.481 | USD 1,265 | 136.62 |
| 2025-02-10 | BUY | 20 | 126.540 | 127.110 | 127.053 | USD 2,541 | 137.04 |
| 2025-02-05 | BUY | 10 | 127.540 | 133.000 | 132.454 | USD 1,325 | 137.70 |
| 2025-01-02 | BUY | 10 | 135.420 | 137.840 | 137.598 | USD 1,376 | 138.08 |
| 2024-11-18 | BUY | 30 | 139.640 | 140.160 | 140.108 | USD 4,203 | 131.88 |
| 2024-11-08 | BUY | 10 | 138.770 | 138.820 | 138.815 | USD 1,388 | 130.56 |
| 2024-11-06 | BUY | 20 | 133.800 | 134.100 | 134.070 | USD 2,681 | 129.99 |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|---|---|---|---|
| 2025-09-19 | 88,387 | 0 | 114,230 | 77.4% |
| 2025-09-18 | 89,546 | 0 | 142,976 | 62.6% |
| 2025-09-17 | 154,243 | 0 | 186,249 | 82.8% |
| 2025-09-16 | 155,928 | 0 | 255,107 | 61.1% |
| 2025-09-15 | 135,895 | 0 | 176,535 | 77.0% |
| 2025-09-12 | 60,624 | 0 | 81,469 | 74.4% |
| 2025-09-11 | 143,206 | 0 | 182,695 | 78.4% |
| 2025-09-10 | 126,449 | 0 | 157,085 | 80.5% |
| 2025-09-09 | 156,560 | 0 | 193,578 | 80.9% |
| 2025-09-08 | 129,729 | 0 | 254,723 | 50.9% |
| 2025-09-05 | 139,774 | 461 | 181,719 | 76.9% |
| 2025-09-04 | 82,250 | 0 | 174,232 | 47.2% |
| 2025-09-03 | 76,321 | 0 | 96,642 | 79.0% |
| 2025-09-02 | 61,778 | 13 | 90,647 | 68.2% |
| 2025-08-29 | 63,604 | 0 | 83,222 | 76.4% |
| 2025-08-28 | 104,453 | 192 | 135,870 | 76.9% |
| 2025-08-27 | 110,063 | 300 | 134,887 | 81.6% |
| 2025-08-26 | 86,319 | 0 | 111,866 | 77.2% |
| 2025-08-25 | 49,167 | 25 | 69,017 | 71.2% |
| 2025-08-22 | 48,767 | 0 | 75,947 | 64.2% |
| 2025-08-21 | 63,862 | 0 | 114,923 | 55.6% |
| 2025-08-20 | 118,752 | 0 | 186,340 | 63.7% |
| 2025-08-19 | 79,092 | 0 | 115,224 | 68.6% |
| 2025-08-18 | 61,904 | 0 | 88,269 | 70.1% |
| 2025-08-15 | 91,391 | 0 | 119,850 | 76.3% |
| 2025-08-14 | 105,153 | 0 | 155,334 | 67.7% |
| 2025-08-13 | 69,177 | 0 | 96,821 | 71.4% |
| 2025-08-12 | 83,190 | 0 | 118,759 | 70.0% |
| 2025-08-11 | 60,758 | 0 | 113,626 | 53.5% |
| 2025-08-08 | 143,924 | 700 | 295,901 | 48.6% |
| 2025-08-07 | 137,697 | 11 | 280,446 | 49.1% |
| 2025-08-06 | 147,873 | 0 | 243,236 | 60.8% |
| 2025-08-05 | 184,705 | 0 | 251,884 | 73.3% |
| 2025-08-04 | 93,187 | 14 | 171,256 | 54.4% |
| 2025-08-01 | 95,533 | 546 | 197,850 | 48.3% |
| 2025-07-31 | 98,463 | 39 | 158,004 | 62.3% |
| 2025-07-30 | 76,596 | 0 | 112,496 | 68.1% |
| 2025-07-29 | 92,878 | 11 | 136,335 | 68.1% |
| 2025-07-28 | 74,050 | 0 | 119,331 | 62.1% |
| 2025-07-25 | 61,895 | 0 | 196,415 | 31.5% |
| 2025-07-24 | 85,850 | 57 | 140,704 | 61.0% |
| 2025-07-23 | 49,849 | 0 | 72,844 | 68.4% |
| 2025-07-22 | 121,739 | 0 | 154,356 | 78.9% |
| 2025-07-21 | 86,033 | 1 | 105,444 | 81.6% |
| 2025-07-18 | 72,880 | 0 | 122,063 | 59.7% |
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.
Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.
Copyright Market Footprint Ltd. Privacy Policy