Home ETF List About

Portfolio Holdings Detail for ISIN IE000D3BWBR2
Stock Name / FundiShares S&P 500 Swap UCITS ETF USD (Dist)
IssuerBlackrock
Entity holding fund iShares VI Public Limited Company
Entity Type
Entity LEI 549300VML6THE3JJOS76
ETF TickerI50D(USD) Euronext Amsterdam

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 Swap UCITS ETF USD (Dist) 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
2025-09-30 (Tuesday)-45,240USD -11,369,264USD -11,369,264
2025-09-30 (Tuesday)45,240USD 11,369,264USD 11,369,264
2025-09-29 (Monday)-45,240USD -11,460,197USD -11,460,197
2025-09-29 (Monday)45,240USD 11,460,197USD 11,460,197
2025-09-26 (Friday)-45,240LOW holding increased by 90480USD -11,632,109LOW holding increased by 23192286USD -11,632,10990,480USD 23,192,286 USD 257.12 USD 0
2025-09-26 (Friday)45,240LOW holding increased by 90480USD 11,632,109LOW holding increased by 23192286USD 11,632,10990,480USD 23,192,286 USD 257.12 USD 0
2025-09-25 (Thursday)-45,240LOW holding increased by 90480USD -11,560,177LOW holding increased by 23201786USD -11,560,17790,480USD 23,201,786 USD 255.53 USD 0
2025-09-25 (Thursday)45,240LOW holding increased by 90480USD 11,560,177LOW holding increased by 23201786USD 11,560,17790,480USD 23,201,786 USD 255.53 USD 0
2025-09-24 (Wednesday)-45,240LOW holding decreased by -90480USD -11,641,609LOW holding decreased by -23283218USD -11,641,609-90,480USD -23,283,218 USD 301.97 USD 0
2025-09-24 (Wednesday)45,240LOW holding decreased by -90480USD 11,641,609LOW holding decreased by -23283218USD 11,641,609-90,480USD -23,283,218 USD 301.97 USD 0
2025-09-18 (Thursday)-47,810LOW holding increased by 95620USD -12,792,522LOW holding increased by 25603212USD -12,792,52295,620USD 25,603,212 USD 267.57 USD 0
2025-09-18 (Thursday)47,810LOW holding increased by 95620USD 12,792,522LOW holding increased by 25603212USD 12,792,52295,620USD 25,603,212 USD 267.57 USD 0
2025-09-17 (Wednesday)-47,810LOW holding increased by 130635USD -12,810,690LOW holding increased by 35216509USD -12,810,690130,635USD 35,216,509 USD 267.95 USD 0
2025-09-17 (Wednesday)47,810LOW holding increased by 130635USD 12,810,690LOW holding increased by 35216509USD 12,810,690130,635USD 35,216,509 USD 267.95 USD 0
2025-09-16 (Tuesday)-82,825LOW holding increased by 183442USD -22,405,819LOW holding increased by 49782699USD -22,405,819183,442USD 49,782,699 USD 270.52 USD 0
2025-09-16 (Tuesday)82,825LOW holding increased by 183442USD 22,405,819LOW holding increased by 49782699USD 22,405,819183,442USD 49,782,699 USD 270.52 USD 0
2025-09-15 (Monday)-100,617LOW holding decreased by -201234USD -27,376,880LOW holding decreased by -54753760USD -27,376,880-201,234USD -54,753,760 USD 268.63 USD 0
2025-09-15 (Monday)100,617LOW holding decreased by -201234USD 27,376,880LOW holding decreased by -54753760USD 27,376,880-201,234USD -54,753,760 USD 268.63 USD 0
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 IE000D3BWBR2

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-09-26BUY90,480 257.120* 235.76
2025-09-25BUY90,480 255.530* 235.65
2025-09-24SELL-90,480 301.970* 235.27 Profit of 21,287,194 on sale
2025-09-18BUY95,620 267.570* 235.09
2025-09-17BUY130,635 267.950* 234.90
2025-09-16BUY183,442 270.520* 234.69
2025-09-15SELL-201,234 268.630* 234.49 Profit of 47,187,946 on sale
2025-09-10BUY201,234 266.550* 234.31
2025-09-09BUY227,832 269.030* 234.10
2025-09-08BUY254,430 273.020* 233.87
2025-09-05BUY254,430 269.970* 233.66
2025-09-04SELL-254,430 263.640* 233.48 Profit of 59,403,418 on sale
2025-09-02BUY222,576 258.740* 233.32
2025-08-29BUY222,576 258.060* 233.17
2025-08-28BUY222,576 257.540* 233.03
2025-08-27BUY191,543 258.670* 232.87
2025-08-25BUY160,510 258.870* 232.71
2025-08-22BUY160,510 263.730* 232.52
2025-08-21BUY160,510 255.650* 232.37
2025-08-20BUY160,510 257.140* 232.21
2025-08-19BUY160,510 256.360* 232.06
2025-08-18BUY160,510 250.890* 231.94
2025-08-15SELL-160,510 32.960* 233.22 Profit of 37,433,772 on sale
2025-08-07BUY123,266 238.560* 233.18
2025-08-06BUY123,266 238.290* 233.15
2025-08-05SELL-123,266 33.010* 234.46 Profit of 28,900,721 on sale
2025-07-16BUY136,344 216.600* 234.58
2025-07-15BUY136,344 215.010* 234.71
2025-07-14BUY136,344 222.400* 234.79
2025-07-11BUY136,344 224.130* 234.86
2025-07-10BUY136,344 227.910* 234.91
2025-07-09BUY136,344 225.570* 234.97
2025-07-08BUY136,344 223.670* 235.05
2025-07-07BUY136,344 224.990* 235.12
2025-07-04BUY136,344 228.310* 235.16
2025-07-03BUY136,344 228.310* 235.21
2025-07-02BUY136,344 226.940* 235.27
2025-06-30BUY136,344 221.870* 235.36
2025-06-27BUY136,344 223.630* 235.45
2025-06-26BUY136,344 221.230* 235.55
2025-06-25BUY136,344 220.700* 235.66
2025-06-24BUY136,344 219.980* 235.77
2025-06-23BUY136,344 218.570* 235.90
2025-06-20BUY136,344 212.750* 236.07
2025-06-19BUY136,344 210.830* 236.26
2025-06-18BUY136,344 210.830* 236.45
2025-06-17BUY136,344 211.920* 236.64
2025-06-16BUY136,344 216.080* 236.79
2025-06-13BUY136,344 217.270* 236.94
2025-06-12BUY136,344 223.500* 237.05
2025-06-11BUY136,344 221.600* 237.17
2025-06-10BUY136,344 224.890* 237.26
2025-06-09BUY136,344 223.610* 237.37
2025-06-06BUY136,344 225.270* 237.47
2025-06-05BUY136,344 227.590* 237.55
2025-06-04BUY136,344 228.390* 237.62
2025-06-03BUY136,344 228.800* 237.70
2025-06-02BUY136,344 225.520* 237.80
2025-05-30BUY136,344 225.730* 237.90
2025-05-29BUY136,344 224.930* 238.01
2025-05-28BUY136,344 224.520* 238.12
2025-05-27BUY136,344 225.810* 238.23
2025-05-26BUY136,344 221.070* 238.37
2025-05-23BUY136,344 221.070* 238.52
2025-05-22BUY136,344 223.750* 238.65
2025-05-21BUY136,344 227.370* 238.75
2025-05-20BUY136,344 231.250* 238.82
2025-05-19BUY136,344 234.430* 238.86
2025-05-16BUY136,344 234.230* 238.90
2025-05-15BUY136,344 232.450* 238.96
2025-05-14BUY136,344 228.510* 239.06
2025-05-13BUY136,344 230.770* 239.14
2025-05-12BUY136,344 232.780* 239.20
2025-05-09BUY136,344 222.260* 239.36
2025-05-08BUY136,344 224.480* 239.50
2025-05-07BUY136,344 223.510* 239.66
2025-05-06BUY136,344 223.010* 239.82
2025-05-05BUY136,344 225.190* 239.96
2025-05-02BUY136,344 227.190* 240.09
2025-05-01BUY136,344 222.320* 240.27
2025-04-30BUY136,344 223.560* 240.44
2025-04-29BUY136,344 223.270* 240.62
2025-04-28BUY136,344 221.150* 240.82
2025-04-25BUY136,344 220.910* 241.03
2025-04-24SELL-136,344 55.700* 243.00 Profit of 33,131,897 on sale
2025-04-16BUY89,414 214.410* 243.31
2025-04-15BUY89,414 220.510* 243.56
2025-04-14BUY89,414 224.140* 243.77
2025-04-11BUY89,414 220.350* 244.03
2025-04-10BUY89,414 221.200* 244.29
2025-04-09BUY89,414 223.200* 244.53
2025-04-08BUY89,414 211.690* 244.90
2025-04-07BUY89,414 216.940* 245.23
2025-04-04BUY89,414 223.290* 245.49
2025-04-02BUY89,414 235.280* 245.61
2025-04-01BUY89,414 234.010* 245.75
2025-03-31BUY89,414 233.230* 245.90
2025-03-28BUY89,414 228.420* 246.12
2025-03-27BUY89,414 232.170* 246.29
2025-03-10BUY89,414 242.380* 249.70
2025-03-07BUY69,472 242.660* 249.80
2025-03-06BUY7,932 243.500* 249.90
2025-03-05BUY12,510 242.960* 250.01
2025-02-18BUY8,646 250.710* 251.15
2025-02-14BUY8,646 251.790* 251.12
2025-02-13BUY8,646 252.660* 251.09
2025-02-12BUY8,646 250.260* 251.11
2025-02-11BUY8,646 257.030* 250.99
2025-02-10BUY8,646 256.440* 250.87
2025-02-07BUY8,646 251.940* 250.85
2025-02-06BUY8,646 256.950* 250.71
2025-02-05BUY8,646 258.470* 250.53
2025-02-04BUY8,646 257.230* 250.38
2025-02-03BUY8,646 256.500* 250.23
2025-01-31BUY8,646 260.040* 249.99
2025-01-30SELL-8,646 29.840* 255.50 Profit of 2,209,029 on sale
2025-01-15BUY18,876 256.720* 255.47
2025-01-14BUY18,876 251.190* 255.58
2025-01-13BUY18,876 248.660* 255.77
2025-01-09BUY18,876 246.890* 256.24
2025-01-08SELL-18,876 28.830* 262.93 Profit of 4,963,111 on sale
2025-01-02BUY18,876 246.980* 263.42
2024-12-31BUY18,876 246.800* 263.94
2024-12-30BUY18,876 246.730* 264.49
2024-12-24BUY18,876 250.220* 266.09
2024-12-23BUY18,876 247.370* 266.78
2024-12-20BUY20,428 247.720* 267.51
2024-12-19BUY21,980 244.520* 268.43
2024-12-18BUY21,980 249.810* 269.21
2024-12-17BUY21,980 257.750* 269.71
2024-12-16BUY21,980 260.100* 270.14
2024-12-13BUY21,980 262.390* 270.51
2024-12-11BUY52,648 267.900* 270.64
2024-12-09BUY83,316 274.150* 270.46
2024-12-06BUY83,316 273.430* 270.29
2024-12-05SELL-66,418 270.070* 270.31 Profit of 17,953,176 on sale
2024-12-03BUY216,152 274.390* 269.76
2024-12-02BUY216,152 272.050* 269.60
2024-11-29BUY216,152 272.430* 269.38
2024-11-28BUY216,152 273.190* 269.06
2024-11-27BUY216,152 273.190* 268.69
2024-11-26BUY216,152 274.470* 268.11
2024-11-25BUY216,152 275.320* 267.31
2024-11-22BUY216,152 264.680* 267.64
2024-11-21BUY216,152 265.220* 267.98
2024-11-20BUY216,152 263.030* 268.81
2024-11-19BUY216,152 259.260* 270.72
2024-11-18BUY66,418 271.770* 270.45
2024-11-12BUY83,316 269.900* 270.64
2024-11-11SELL-83,316 274.510* 268.70 Profit of 22,387,009 on sale
2024-11-08BUY20,829 271.100* 266.30
2024-11-07BUY41,658 266.300* 0.00
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

Disclaimer

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 for the reliability or accuracy of the data provided. We are not making recommendations for any financial instruments listed on this website.