ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE0003WV2ME7
Stock Name / FundiShares S&P 500 Equal Weight UCITS ETF GBP Hedged (Acc)
IssuerBlackrock
Entity holding fund iShares III Public Limited Company
Entity Type
Entity LEI 549300PZLRJB7M8H1057
ETF TickerISPE(GBP) LSE
ETF TickerISPE.L(GBP) LSE

Holdings detail for LOW

Stock NameLowe's Companies Inc
TickerLOW(USD) NYSE
TYPECommon Stock
CountryUSA
ISINUS5486611073
LEIWAFCR4OKGSC504WU3E95

Show aggregate LOW holdings

News associated with LOW

The Consumer Discretionary Select Sector SPDR Fund Experiences Big Inflow
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the The Consumer Discretionary Select Sector SPDR Fund (Symbol: XLY) where we have detected an approximate $498.4 million dollar inflow -- that's a 2.1% - 2025-09-12 11:50:00
Dell Technologies Gains 6% in 3 Months: Time to Buy the Stock?
DELL rides on AI server demand, expanding partnerships and strong Q3 guidance while trading at a discount. - 2025-09-09 14:55:00
The Consumer Discretionary Select Sector SPDR Fund Experiences Big Outflow
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the The Consumer Discretionary Select Sector SPDR Fund (Symbol: XLY) where we have detected an approximate $69.3 million dollar outflow -- that's a 0.3% - 2025-09-04 11:53:00
How to Play Back-to-School Season With ETFs & Stocks
Shoppers have started back-to-school buying early, according to National Retail Federation data. ETFs like ONLN, RTH, PBJ and SMH can be tapped. - 2025-09-02 07:38:00
Lowe’s Companies, Inc. (NYSE:LOW) Given Average Rating of “Moderate Buy” by Brokerages
Lowe’s Companies, Inc. (NYSE:LOW – Get Free Report) has received a consensus rating of “Moderate Buy” from the twenty-six ratings firms that are currently covering the firm, Marketbeat reports. One analyst has rated the stock with a sell recommendation, nine have issued a hold recommendation and sixteen have given a buy recommendation to the company. […] - 2025-09-01 02:10:50
5 Dividend Growth Stocks With Upside To Analyst Targets
To become a "Dividend Aristocrat," a dividend paying company must accomplish an incredible feat: consistently increase shareholder dividends every year for at least 20 consecutive years. Companies with this kind of track record tend to attract a lot of investor attention — - 2025-08-29 08:55:26
Walmart Stands Tall in a Rocky Retail Environment
In this podcast, Motley Fool contributors Travis Hoium, Jon Quast, and Matt Frankel discuss: - 2025-08-28 06:04:00
DELL Set to Report Q2 Earnings: Buy, Sell or Hold the Stock?
Dell Technologies' Q2 results are likely to reflect 16% revenue growth and strong AI-driven server demand, with shares already outperforming peers. - 2025-08-26 15:00:00
When AI Execs Say the Market Looks Bubbly
In this podcast, Motley Fool contributors Tyler Crowe, Lou Whiteman, and Rachel Warren discuss: - 2025-08-25 14:47:00
JPMorgan Chase & Co. Issues Positive Forecast for Lowe’s Companies (NYSE:LOW) Stock Price
Lowe’s Companies (NYSE:LOW – Free Report) had its target price upped by JPMorgan Chase & Co. from $280.00 to $283.00 in a research note published on Thursday morning,Benzinga reports. The firm currently has an overweight rating on the home improvement retailer’s stock. Several other research analysts have also weighed in on the stock. Royal Bank […] - 2025-08-24 05:46:49
Lowe’s Companies (NYSE:LOW) Given New $279.00 Price Target at Sanford C. Bernstein
Lowe’s Companies (NYSE:LOW – Free Report) had its target price hoisted by Sanford C. Bernstein from $266.00 to $279.00 in a research report report published on Thursday morning,Benzinga reports. They currently have an outperform rating on the home improvement retailer’s stock. Several other equities research analysts have also weighed in on the company. KeyCorp boosted […] - 2025-08-24 05:46:48
If I Could Only Buy 1 S&P 500 Stock From Each Sector for the Rest of 2025, I'd Go With These 11 Dividend Stocks
Key PointsSome stock market sectors significantly impact the S&P 500, whereas others barely make a dent. - 2025-08-23 19:05:00
Lowe’s Companies (NYSE:LOW) Given New $260.00 Price Target at Royal Bank Of Canada
Lowe’s Companies (NYSE:LOW – Free Report) had its price objective increased by Royal Bank Of Canada from $243.00 to $260.00 in a research report report published on Thursday,Benzinga reports. Royal Bank Of Canada currently has a sector perform rating on the home improvement retailer’s stock. A number of other research analysts have also recently commented […] - 2025-08-22 05:17:06
Lowe’s Companies (NYSE:LOW) Given New $300.00 Price Target at Wells Fargo & Company
Lowe’s Companies (NYSE:LOW – Free Report) had its target price boosted by Wells Fargo & Company from $260.00 to $300.00 in a research note released on Thursday morning,Benzinga reports. The brokerage currently has an overweight rating on the home improvement retailer’s stock. Other equities research analysts have also issued research reports about the stock. Royal […] - 2025-08-22 04:42:51
Lowe’s Companies (NYSE:LOW) Given New $277.00 Price Target at Barclays
Lowe’s Companies (NYSE:LOW – Free Report) had its price target upped by Barclays from $245.00 to $277.00 in a report issued on Thursday,Benzinga reports. Barclays currently has an equal weight rating on the home improvement retailer’s stock. Other research analysts also recently issued research reports about the stock. Wells Fargo & Company cut their target […] - 2025-08-22 04:42:51
Truist Financial Raises Lowe’s Companies (NYSE:LOW) Price Target to $283.00
Lowe’s Companies (NYSE:LOW – Free Report) had its price target raised by Truist Financial from $264.00 to $283.00 in a report issued on Thursday,Benzinga reports. The brokerage currently has a buy rating on the home improvement retailer’s stock. A number of other brokerages also recently weighed in on LOW. JPMorgan Chase & Co. upped their […] - 2025-08-22 04:42:50
DA Davidson Forecasts Strong Price Appreciation for Lowe’s Companies (NYSE:LOW) Stock
Lowe’s Companies (NYSE:LOW – Free Report) had its price target raised by DA Davidson from $240.00 to $266.00 in a report issued on Thursday,Benzinga reports. They currently have a neutral rating on the home improvement retailer’s stock. Other equities analysts have also issued reports about the stock. Truist Financial set a $264.00 target price on […] - 2025-08-22 04:42:48
Lowe’s Companies (NYSE:LOW) Shares Gap Up After Earnings Beat
Lowe’s Companies, Inc. (NYSE:LOW – Get Free Report)’s stock price gapped up before the market opened on Wednesday following a stronger than expected earnings report. The stock had previously closed at $256.36, but opened at $265.39. Lowe’s Companies shares last traded at $257.15, with a volume of 1,225,897 shares. The home improvement retailer reported $4.33 […] - 2025-08-22 02:01:07
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 15:49:12
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 14:29:05
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 12:52:20
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 11:54:46
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 10:00:18
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 08:54:46
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 07:53:37
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-20 21:33:15
Tech Weakness and Negative Corporate News Weigh on Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -0.30%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.12%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -0.67%. September E-mini S&P futures (ESU25 ) are down -0.35%, and September... - 2025-08-20 20:13:28
Stock Losses Accelerate on a Rout in Tech Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -1.01%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -1.75%. September E-mini S&P futures (ESU25 ) are down -1.06%, and September... - 2025-08-20 18:26:16
Stock Losses Accelerate on a Rout in Tech Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -1.01%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -1.75%. September E-mini S&P futures (ESU25 ) are down -1.06%, and September... - 2025-08-20 14:23:07
Tech Weakness and Negative Corporate News Weigh on Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -0.30%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.12%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -0.67%. September E-mini S&P futures (ESU25 ) are down -0.35%, and September... - 2025-08-20 14:00:23

iShares S&P 500 Equal Weight UCITS ETF GBP Hedged (Acc) LOW holdings

DateNumber of LOW Shares HeldBase Market Value of LOW SharesLocal Market Value of LOW SharesChange in LOW Shares HeldChange in LOW Base ValueCurrent Price per LOW Share HeldPrevious Price per LOW Share Held
2026-02-09 (Monday)37,977LOW holding increased by 264USD 10,515,452LOW holding increased by 16907USD 10,515,452264USD 16,907 USD 276.89 USD 278.38
2026-02-06 (Friday)37,713LOW holding increased by 968USD 10,498,545LOW holding increased by 611935USD 10,498,545968USD 611,935 USD 278.38 USD 269.06
2026-02-02 (Monday)36,745LOW holding increased by 110USD 9,886,610LOW holding increased by 102867USD 9,886,610110USD 102,867 USD 269.06 USD 267.06
2026-01-30 (Friday)36,635LOW holding increased by 154USD 9,783,743LOW holding increased by 56449USD 9,783,743154USD 56,449 USD 267.06 USD 266.64
2026-01-29 (Thursday)36,481LOW holding increased by 88USD 9,727,294LOW holding decreased by -77708USD 9,727,29488USD -77,708 USD 266.64 USD 269.42
2026-01-28 (Wednesday)36,393LOW holding increased by 24USD 9,805,002LOW holding decreased by -157922USD 9,805,00224USD -157,922 USD 269.42 USD 273.94
2026-01-27 (Tuesday)36,369USD 9,962,924LOW holding decreased by -144385USD 9,962,9240USD -144,385 USD 273.94 USD 277.91
2026-01-26 (Monday)36,369USD 10,107,309LOW holding increased by 42916USD 10,107,3090USD 42,916 USD 277.91 USD 276.73
2026-01-23 (Friday)36,369LOW holding increased by 346USD 10,064,393LOW holding increased by 159869USD 10,064,393346USD 159,869 USD 276.73 USD 274.95
Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of LOW by Blackrock for IE0003WV2ME7

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-02-09BUY264 276.890* -
2026-02-06BUY968 278.380* -
2026-02-02BUY110270.330262.690 263.454USD 28,980 -
2026-01-30BUY154267.560262.670 263.159USD 40,527 -
2026-01-29BUY88270.980265.730 266.255USD 23,430 -
2026-01-28BUY24274.000268.090 268.681USD 6,448 -
2026-01-23BUY346277.285273.990 274.319USD 94,915 -
2026-01-22BUY484281.360274.880 275.528USD 133,356 -
2026-01-21BUY22278.285267.010 268.138USD 5,899 -
2026-01-20BUY598275.240267.770 268.517USD 160,573 -
2026-01-16SELL-242278.440274.070 274.507USD -66,431 -
2026-01-15BUY528278.210273.550 274.016USD 144,680 -
2026-01-13BUY110274.730270.350 270.788USD 29,787 -
2026-01-09SELL-286268.045259.130 260.022USD -74,366 -
2026-01-08BUY616257.820243.910 245.301USD 151,106 -
2026-01-06BUY22242.340240.030 240.261USD 5,286 -
2026-01-05BUY66247.820243.950 244.337USD 16,126 -
2025-12-30BUY22243.640241.040 241.300USD 5,309 -
2025-12-22BUY220242.750239.630 239.942USD 52,787 -
2025-12-19BUY3,486247.130240.330 241.010USD 840,161 -
2025-12-18SELL-60254.040247.460 248.118USD -14,887 -
2025-12-17BUY400249.555245.080 245.528USD 98,211 -
2025-12-15BUY280249.440244.960 245.408USD 68,714 -
2025-12-12BUY160250.730245.930 246.410USD 39,426 -
2025-12-11BUY40251.870247.513 247.949USD 9,918 -
2025-12-05BUY40248.675245.657 245.959USD 9,838 -
2025-12-04BUY20248.160245.000 245.316USD 4,906 -
2025-12-03BUY80247.990243.430 243.886USD 19,511 -
2025-12-01BUY320249.440241.262 242.080USD 77,466 -
2025-11-27BUY360 241.610* -
2025-11-21BUY40236.560229.020 229.774USD 9,191 -
2025-11-11SELL-20236.860233.680 233.998USD -4,680 -
2025-11-07BUY140234.180231.120 231.426USD 32,400 -
2025-11-05SELL-1,360238.130231.620 232.271USD -315,889 -
2025-10-29SELL-1,076238.490243.570 243.062USD -261,535 -
2025-10-24SELL-220242.710246.030 245.698USD -54,054 -
2025-10-23SELL-40243.870244.780 244.689USD -9,788 -
2025-10-22BUY60243.530246.140 245.879USD 14,753 -
2025-10-20SELL-700242.270246.100 245.717USD -172,002 -
2025-10-16SELL-100243.100243.200 243.190USD -24,319 -
2025-10-15SELL-250241.530246.080 245.625USD -61,406 -
2025-10-03BUY80246.350247.730 247.592USD 19,807 -
2025-10-02SELL-800247.330249.000 248.833USD -199,066 -
2025-10-01SELL-766247.990251.260 250.933USD -192,215 -
2025-09-30SELL-20251.310253.600 253.371USD -5,067 -
2025-09-29SELL-264253.320257.330 256.929USD -67,829 -
2025-09-26SELL-20257.120257.690 257.633USD -5,153 -
2025-09-25BUY260255.530257.430 257.240USD 66,882 -
2025-09-24SELL-5,201257.330259.510 259.292USD -1,348,578 -
2025-09-18BUY46267.570270.570 270.270USD 12,432 -
2025-08-18BUY42250.890253.000 252.789USD 10,617 -
2025-08-12SELL-23244.870245.360 245.311USD -5,642 -
2025-07-29BUY25230.040230.840 230.760USD 5,769 -
2025-07-23SELL-69228.610228.990 228.952USD -15,798 -
2025-07-22SELL-138226.830227.240 227.199USD -31,353 -
2025-07-21SELL-46220.910222.740 222.557USD -10,238 -
2025-07-18SELL-115219.160219.850 219.781USD -25,275 -
2025-07-15SELL-46215.010223.060 222.255USD -10,224 -
2025-07-14SELL-115222.400224.180 224.002USD -25,760 -
2025-07-11SELL-69224.130226.710 226.452USD -15,625 -
2025-07-10SELL-276227.910230.360 230.115USD -63,512 -
2025-07-09SELL-92225.570225.660 225.651USD -20,760 -
2025-07-08SELL-299223.670226.830 226.514USD -67,728 -
2025-07-03SELL-391228.310228.530 228.508USD -89,347 -
2025-07-02SELL-71226.940229.390 229.145USD -16,269 -
2025-06-27SELL-1,127223.630225.220 225.061USD -253,644 -
2025-06-25BUY23220.700221.610 221.519USD 5,095 -
2025-06-24SELL-851219.980220.410 220.367USD -187,532 -
2025-06-23SELL-23218.570218.790 218.768USD -5,032 -
2025-06-20BUY3,783212.750212.930 212.912USD 805,446 -
2025-06-18SELL-126210.830213.690 213.404USD -26,889 -
2025-06-17SELL-231211.920215.780 215.394USD -49,756 -
2025-06-11SELL-63221.600226.640 226.136USD -14,247 -
2025-06-10SELL-147224.890225.930 225.826USD -33,196 -
2025-06-06SELL-42225.270229.130 228.744USD -9,607 -
2025-06-05SELL-357227.590229.810 229.588USD -81,963 -
2025-06-02SELL-1,701225.520225.890 225.853USD -384,176 -
2025-05-30SELL-378225.730226.270 226.216USD -85,510 -
2025-05-29SELL-42224.930226.000 225.893USD -9,488 -
2025-05-27SELL-42225.810225.820 225.819USD -9,484 -
2025-05-23SELL-63221.070222.970 222.780USD -14,035 -
2025-05-16SELL-315234.230234.290 234.284USD -73,799 -
2025-05-15SELL-63232.450232.650 232.630USD -14,656 -
2025-05-13SELL-21230.770235.350 234.892USD -4,933 -
2025-05-12SELL-147232.780233.760 233.662USD -34,348 -
2025-05-09SELL-126222.260225.180 224.888USD -28,336 -
2025-05-08SELL-609224.480226.630 226.415USD -137,887 -
2025-05-07SELL-42223.510225.060 224.905USD -9,446 -
2025-05-06BUY16223.010224.680 224.513USD 3,592 -
2025-05-01BUY798222.320225.540 225.218USD 179,724 -
2025-04-30BUY441223.560224.000 223.956USD 98,765 -
2025-04-29SELL-84223.270223.880 223.819USD -18,801 -
2025-04-28SELL-105221.150223.540 223.301USD -23,447 -
2025-04-25BUY42220.910222.340 222.197USD 9,332 -
2025-04-24SELL-21222.050222.940 222.851USD -4,680 -
2025-04-22SELL-2,814219.070220.550 220.402USD -620,211 -
2025-04-17SELL-1,281219.000220.690 220.521USD -282,487 -
2025-04-16BUY42214.410221.350 220.656USD 9,268 -
2025-04-15BUY42220.510225.030 224.578USD 9,432 -
2025-04-10SELL-1,323221.200223.400 223.180USD -295,267 -
2025-04-09BUY105223.200224.310 224.199USD 23,541 -
2025-04-08BUY21211.690223.880 222.661USD 4,676 -
2025-04-07BUY378216.940225.650 224.779USD 84,966 -
2025-04-04BUY231223.290229.830 229.176USD 52,940 -
2025-04-02BUY147235.280236.110 236.027USD 34,696 -
2025-04-01BUY1,659234.010234.510 234.460USD 388,969 -
2025-03-31BUY63233.230234.980 234.805USD 14,793 -
2025-03-25BUY21230.690233.150 232.904USD 4,891 -
2025-03-21BUY4,159227.070227.190 227.178USD 944,833 -
2025-03-20BUY38226.260229.560 229.230USD 8,711 -
2025-03-18BUY95222.950225.580 225.317USD 21,405 -
2025-03-17BUY14225.850226.630 226.552USD 3,172 -
2025-03-14SELL-10224.440224.760 224.728USD -2,247 -
2025-03-13SELL-1,270222.660228.360 227.790USD -289,293 -
2025-03-12BUY228228.330234.750 234.108USD 53,377 -
2025-03-11BUY228232.670242.030 241.094USD 54,969 -
2025-03-07BUY76242.660243.050 243.011USD 18,469 -
2025-03-06BUY266243.500245.310 245.129USD 65,204 -
2025-03-05BUY1,444242.960243.000 242.996USD 350,886 -
2025-03-04BUY76239.850244.670 244.188USD 18,558 -
2025-03-03BUY95246.160249.680 249.328USD 23,686 -
2025-02-28BUY190248.640249.710 249.603USD 47,425 -
2025-02-27BUY171245.500248.450 248.155USD 42,435 -
2025-02-26SELL-100247.070252.950 252.362USD -25,236 -
2025-02-25SELL-19242.390244.440 244.235USD -4,640 -
2025-02-24BUY19237.080239.460 239.222USD 4,545 -
2025-02-20SELL-247246.420246.680 246.654USD -60,924 -
2025-02-19BUY76246.680248.880 248.660USD 18,898 -
2025-02-18BUY78250.710251.360 251.295USD 19,601 -
2025-02-13BUY2,166252.660253.310 253.245USD 548,529 -
2025-02-12BUY646250.260251.000 250.926USD 162,098 -
2025-02-11BUY537257.030257.930 257.840USD 138,460 -
2025-02-07BUY57251.940257.350 256.809USD 14,638 -
2025-02-06BUY760256.950260.610 260.244USD 197,785 -
2025-02-05BUY380258.470259.440 259.343USD 98,550 -
2025-02-04BUY285257.230258.230 258.130USD 73,567 -
2025-02-03SELL-1,653256.500258.680 258.462USD -427,238 -
2025-01-31BUY152260.040264.180 263.766USD 40,092 -
2025-01-30BUY19264.000266.560 266.304USD 5,060 -
2025-01-29BUY323261.730266.600 266.113USD 85,955 -
2025-01-28BUY114264.410266.950 266.696USD 30,403 -
2025-01-27BUY114268.420269.190 269.113USD 30,679 -
2025-01-24BUY114262.200262.980 262.902USD 29,971 -
2025-01-23BUY323261.320261.500 261.482USD 84,459 -
2025-01-22BUY190258.000262.550 262.095USD 49,798 -
2025-01-21BUY1,121264.350266.840 266.591USD 298,849 -
2025-01-17BUY228261.060262.020 261.924USD 59,719 -
2025-01-15BUY114256.720259.750 259.447USD 29,577 -
2025-01-13BUY323248.660251.160 250.910USD 81,044 -
2025-01-10BUY248247.900250.000 249.790USD 61,948 -
2024-12-31BUY57246.800248.200 248.060USD 14,139 -
2024-12-30BUY76246.730247.930 247.810USD 18,834 -
2024-12-27BUY375248.340250.080 249.906USD 93,715 -
2024-12-23BUY114247.370247.920 247.865USD 28,257 -
2024-12-20BUY391247.720249.210 249.061USD 97,383 -
2024-12-19BUY228244.520250.630 250.019USD 57,004 -
2024-12-17BUY175257.750259.970 259.748USD 45,456 -
2024-12-16BUY57260.100264.010 263.619USD 15,026 -
2024-12-13BUY95262.390264.750 264.514USD 25,129 -
2024-12-11BUY57267.900273.350 272.805USD 15,550 -
2024-12-10BUY38270.110272.930 272.648USD 10,361 -
2024-12-09BUY38274.150280.640 279.991USD 10,640 -
2024-12-05SELL-114270.070272.830 272.554USD -31,071 -
2024-12-04BUY20272.270274.120 273.935USD 5,479 -
2024-12-02BUY76272.050273.800 273.625USD 20,795 -
2024-11-29BUY342272.430274.170 273.996USD 93,707 -
2024-11-27BUY76273.190276.390 276.070USD 20,981 -
2024-11-26BUY190274.470274.780 274.749USD 52,202 -
2024-11-25BUY2,356275.320275.620 275.590USD 649,290 -
2024-11-22BUY57264.680266.910 266.687USD 15,201 -
2024-11-21BUY57265.220265.690 265.643USD 15,142 -
2024-11-20BUY247263.030263.660 263.597USD 65,108 -
2024-11-19SELL-247259.260264.990 264.417USD -65,311 -
2024-11-18BUY1,140271.770273.620 273.435USD 311,716 -
2024-11-12BUY228269.900276.770 276.083USD 62,947 -
2024-11-11BUY57274.510276.300 276.121USD 15,739 -
2024-11-08BUY229271.100271.900 271.820USD 62,247 -
2024-11-07BUY386266.300267.140 267.056USD 103,084 -
2024-11-06BUY171261.730266.150 265.708USD 45,436 -
2024-11-05BUY38269.180269.270 269.261USD 10,232 -
2024-11-04BUY195264.980267.570 267.311USD 52,126 -
2024-11-01BUY95261.940266.770 266.287USD 25,297 -
2024-10-30BUY57261.390265.440 265.035USD 15,107 -
2024-10-29BUY361262.970265.070 264.860USD 95,614 -
2024-10-25BUY76267.640271.180 270.826USD 20,583 -
2024-10-24BUY57271.360272.380 272.278USD 15,520 -
2024-10-22BUY114272.220273.420 273.300USD 31,156 -
2024-10-21BUY95276.840282.700 282.114USD 26,801 -
Market high and low price is on the date.

* (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

Shorting History of LOW

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-09-19567,53743852,20966.6%
2025-09-18690,398227902,28076.5%
2025-09-17789,874611,144,94369.0%
2025-09-16378,469867655,06157.8%
2025-09-15668,613293869,38076.9%
2025-09-12726,5232821,052,66269.0%
2025-09-11618,4272,394913,38067.7%
2025-09-10474,928211774,51461.3%
2025-09-09942,6472,2901,291,58373.0%
2025-09-081,374,3524,3051,763,19277.9%
2025-09-051,277,1293,6551,648,90277.5%
2025-09-04762,7681,687995,97676.6%
2025-09-03445,81661810,74155.0%
2025-09-02350,146975698,50550.1%
2025-08-29376,167117763,56549.3%
2025-08-28396,686349700,40556.6%
2025-08-27329,892405699,53947.2%
2025-08-26663,279695914,88872.5%
2025-08-25652,1453,792971,90367.1%
2025-08-221,110,69111,7311,560,85471.2%
2025-08-21833,6523,9551,116,71574.7%
2025-08-201,289,0594,6112,027,60963.6%
2025-08-191,202,7624,2872,010,14659.8%
2025-08-18779,1816961,272,67261.2%
2025-08-15693,2674,8671,281,79054.1%
2025-08-14885,5451,1031,265,28570.0%
2025-08-131,518,4031,3542,583,06758.8%
2025-08-12624,9201,7521,243,56350.3%
2025-08-11579,5341,4671,021,61356.7%
2025-08-08740,729971,184,23962.5%
2025-08-07580,1661,374856,05367.8%
2025-08-06691,5111,412967,48871.5%
2025-08-05892,1469091,284,95669.4%
2025-08-04683,6689591,722,94539.7%
2025-08-01759,9995931,246,70961.0%
2025-07-31653,124195845,02177.3%
2025-07-30625,09348870,40471.8%
2025-07-29487,7830729,19366.9%
2025-07-28803,1031,7751,282,93062.6%
2025-07-25365,990179774,99247.2%
2025-07-24508,539182851,92359.7%
2025-07-23507,619890982,03051.7%
2025-07-22659,0625091,286,88451.2%
2025-07-21597,498241,086,00055.0%
2025-07-18383,44450635,04760.4%

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.

Back to Listing

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