ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE0031442068
Stock Name / FundiShares Core S&P 500 UCITS ETF USD (Dist)
IssuerBlackrock
Entity holding fund iShares Public Limited Company
Entity TypeUmbrella investment company with variable capital and having segregated liability between its funds
Entity LEI 549300YDM1GFZR5B4U80
ETF TickerIDUS(USD) LSE
ETF TickerIDUS.LS(USD) CXE
ETF TickerIUSA.AS(EUR) CXE
ETF TickerIUSA.DE(EUR) CXE
ETF TickerIUSA.LS(GBX) CXE
ETF TickerIUSA.MI(EUR) CXE
ETF TickerIUSAz(USD) CXE
ETF TickerIUSA(EUR) ETF Plus
ETF TickerIDUS.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 Core S&P 500 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
2026-02-09 (Monday)191,580USD 53,046,586USD 53,046,586
2026-02-06 (Friday)191,580LOW holding decreased by -1425USD 53,332,040LOW holding increased by 1402115USD 53,332,040-1,425USD 1,402,115 USD 278.38 USD 269.06
2026-02-02 (Monday)193,005USD 51,929,925LOW holding increased by 386010USD 51,929,9250USD 386,010 USD 269.06 USD 267.06
2026-01-30 (Friday)193,005LOW holding increased by 225USD 51,543,915LOW holding increased by 141056USD 51,543,915225USD 141,056 USD 267.06 USD 266.64
2026-01-29 (Thursday)192,780LOW holding decreased by -600USD 51,402,859LOW holding decreased by -697581USD 51,402,859-600USD -697,581 USD 266.64 USD 269.42
2026-01-28 (Wednesday)193,380USD 52,100,440LOW holding decreased by -874077USD 52,100,4400USD -874,077 USD 269.42 USD 273.94
2026-01-27 (Tuesday)193,380LOW holding decreased by -375USD 52,974,517LOW holding decreased by -871935USD 52,974,517-375USD -871,935 USD 273.94 USD 277.91
2026-01-26 (Monday)193,755USD 53,846,452LOW holding increased by 228631USD 53,846,4520USD 228,631 USD 277.91 USD 276.73
2026-01-23 (Friday)193,755LOW holding decreased by -75USD 53,617,821LOW holding increased by 324262USD 53,617,821-75USD 324,262 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 IE0031442068

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-02-06SELL-1,425 278.380* -
2026-01-30BUY225267.560262.670 263.159USD 59,211 -
2026-01-29SELL-600270.980265.730 266.255USD -159,753 -
2026-01-27SELL-375277.010272.320 272.789USD -102,296 -
2026-01-23SELL-75277.285273.990 274.319USD -20,574 -
2026-01-22SELL-75281.360274.880 275.528USD -20,665 -
2026-01-21SELL-525278.285267.010 268.138USD -140,772 -
2026-01-16BUY75278.440274.070 274.507USD 20,588 -
2026-01-15BUY75278.210273.550 274.016USD 20,551 -
2026-01-13BUY75274.730270.350 270.788USD 20,309 -
2026-01-12BUY75271.530263.610 264.402USD 19,830 -
2026-01-07BUY75256.780247.100 248.068USD 18,605 -
2026-01-06SELL-75242.340240.030 240.261USD -18,020 -
2025-12-31BUY150243.390241.030 241.266USD 36,190 -
2025-12-31BUY150243.390241.030 241.266USD 36,190 -
2025-12-30SELL-75243.640241.040 241.300USD -18,097 -
2025-12-29BUY75245.360242.630 242.903USD 18,218 -
2025-12-19SELL-75247.130240.330 241.010USD -18,076 -
2025-12-15SELL-75249.440244.960 245.408USD -18,406 -
2025-12-12SELL-410250.730245.930 246.410USD -101,028 -
2025-12-05BUY76248.675245.657 245.959USD 18,693 -
2025-12-01SELL-75249.440241.262 242.080USD -18,156 -
2025-11-25SELL-684238.910230.290 231.152USD -158,108 -
2025-11-21SELL-76236.560229.020 229.774USD -17,463 -
2025-11-19SELL-152232.970224.260 225.131USD -34,220 -
2025-11-18SELL-228223.720218.800 219.292USD -49,999 -
2025-11-17SELL-300228.705224.960 225.335USD -67,600 -
2025-11-13SELL-600236.650230.910 231.484USD -138,890 -
2025-11-11SELL-150236.860233.680 233.998USD -35,100 -
2025-11-10SELL-450234.095229.180 229.671USD -103,352 -
2025-11-06SELL-150234.970231.120 231.505USD -34,726 -
2025-11-04SELL-300238.010233.470 233.924USD -70,177 -
2025-10-22SELL-76243.530246.140 245.879USD -18,687 -
2025-10-21SELL-152245.270247.000 246.827USD -37,518 -
2025-10-16BUY76243.100243.200 243.190USD 18,482 -
2025-10-14SELL-228240.750241.740 241.641USD -55,094 -
2025-10-13SELL-304234.480235.980 235.830USD -71,692 -
2025-09-25BUY75255.530257.430 257.240USD 19,293 -
2025-09-24SELL-938257.330259.510 259.292USD -243,216 -
2025-09-18BUY76267.570270.570 270.270USD 20,541 -
2025-09-17BUY76267.950274.980 274.277USD 20,845 -
2025-08-19SELL-152256.360258.380 258.178USD -39,243 -
2025-08-15SELL-76252.060254.170 253.959USD -19,301 -
2025-08-13SELL-380256.330258.500 258.283USD -98,148 -
2025-08-12SELL-988244.870245.360 245.311USD -242,367 -
2025-08-07SELL-1,140238.560241.260 240.990USD -274,729 -
2025-08-05BUY76237.460238.290 238.207USD 18,104 -
2025-07-31BUY228223.570228.320 227.845USD 51,949 -
2025-07-28BUY76229.990231.850 231.664USD 17,606 -
2025-07-25SELL-152226.800227.330 227.277USD -34,546 -
2025-07-24BUY76225.560229.480 229.088USD 17,411 -
2025-07-18BUY77219.160219.850 219.781USD 16,923 -
2025-07-14SELL-76222.400224.180 224.002USD -17,024 -
2025-07-08SELL-152223.670226.830 226.514USD -34,430 -
2025-07-02BUY456226.940229.390 229.145USD 104,490 -
2025-06-24SELL-152219.980220.410 220.367USD -33,496 -
2025-06-23SELL-76218.570218.790 218.768USD -16,626 -
2025-06-20SELL-1,481212.750212.930 212.912USD -315,323 -
2025-06-12SELL-231223.500224.330 224.247USD -51,801 -
2025-06-11SELL-425221.600226.640 226.136USD -96,108 -
2025-06-06BUY77225.270229.130 228.744USD 17,613 -
2025-06-02SELL-231225.520225.890 225.853USD -52,172 -
2025-05-29SELL-77224.930226.000 225.893USD -17,394 -
2025-05-27BUY77225.810225.820 225.819USD 17,388 -
2025-05-23BUY77221.070222.970 222.780USD 17,154 -
2025-05-21SELL-231227.370233.140 232.563USD -53,722 -
2025-05-15BUY308232.450232.650 232.630USD 71,650 -
2025-05-14SELL-462228.510231.170 230.904USD -106,678 -
2025-05-13SELL-912230.770235.350 234.892USD -214,222 -
2025-05-07SELL-228223.510225.060 224.905USD -51,278 -
2025-05-02SELL-76227.190227.730 227.676USD -17,303 -
2025-04-29SELL-228223.270223.880 223.819USD -51,031 -
2025-04-24BUY76222.050222.940 222.851USD 16,937 -
2025-04-22BUY304219.070220.550 220.402USD 67,002 -
2025-04-16BUY76214.410221.350 220.656USD 16,770 -
2025-04-15BUY76220.510225.030 224.578USD 17,068 -
2025-04-11BUY152220.350221.170 221.088USD 33,605 -
2025-04-09BUY380223.200224.310 224.199USD 85,196 -
2025-04-08BUY1,140211.690223.880 222.661USD 253,834 -
2025-04-07SELL-532216.940225.650 224.779USD -119,582 -
2025-04-04SELL-1,140223.290229.830 229.176USD -261,261 -
2025-04-02SELL-228235.280236.110 236.027USD -53,814 -
2025-04-01SELL-76234.010234.510 234.460USD -17,819 -
2025-03-31SELL-152233.230234.980 234.805USD -35,690 -
2025-03-28BUY152228.420232.630 232.209USD 35,296 -
2025-03-25BUY228230.690233.150 232.904USD 53,102 -
2025-03-24BUY304232.890233.130 233.106USD 70,864 -
2025-03-21SELL-911227.070227.190 227.178USD -206,959 -
2025-03-20BUY152226.260229.560 229.230USD 34,843 -
2025-03-19BUY304225.510225.890 225.852USD 68,659 -
2025-03-17SELL-228225.850226.630 226.552USD -51,654 -
2025-03-14SELL-152224.440224.760 224.728USD -34,159 -
2025-03-13SELL-456222.660228.360 227.790USD -103,872 -
2025-03-12SELL-373228.330234.750 234.108USD -87,322 -
2025-03-11SELL-539232.670242.030 241.094USD -129,950 -
2025-03-10SELL-308242.380246.620 246.196USD -75,828 -
2025-03-06SELL-308243.500245.310 245.129USD -75,500 -
2025-03-05SELL-462242.960243.000 242.996USD -112,264 -
2025-03-04SELL-616239.850244.670 244.188USD -150,420 -
2025-02-28SELL-385248.640249.710 249.603USD -96,097 -
2025-02-26BUY154247.070252.950 252.362USD 38,864 -
2025-02-24BUY154237.080239.460 239.222USD 36,840 -
2025-02-21BUY77239.170247.740 246.883USD 19,010 -
2025-02-20SELL-231246.420246.680 246.654USD -56,977 -
2025-02-14SELL-77251.790256.420 255.957USD -19,709 -
2025-02-13SELL-1,001252.660253.310 253.245USD -253,498 -
2025-02-12SELL-77250.260251.000 250.926USD -19,321 -
2025-02-06SELL-308256.950260.610 260.244USD -80,155 -
2025-02-05BUY77258.470259.440 259.343USD 19,969 -
2025-02-04BUY539257.230258.230 258.130USD 139,132 -
2025-01-29SELL-539261.730266.600 266.113USD -143,435 -
2025-01-28BUY154264.410266.950 266.696USD 41,071 -
2025-01-24BUY77262.200262.980 262.902USD 20,243 -
2025-01-22BUY154258.000262.550 262.095USD 40,363 -
2025-01-16BUY154258.780259.530 259.455USD 39,956 -
2025-01-15BUY77256.720259.750 259.447USD 19,977 -
2025-01-10BUY154247.900250.000 249.790USD 38,468 -
2025-01-02BUY231246.980249.870 249.581USD 57,653 -
2024-12-31BUY154246.800248.200 248.060USD 38,201 -
2024-12-27BUY77248.340250.080 249.906USD 19,243 -
2024-12-20SELL-802247.720249.210 249.061USD -199,747 -
2024-12-19BUY77244.520250.630 250.019USD 19,251 -
2024-12-18SELL-77249.810259.640 258.657USD -19,917 -
2024-12-17BUY154257.750259.970 259.748USD 40,001 -
2024-12-13BUY77262.390264.750 264.514USD 20,368 -
2024-12-11SELL-387267.900273.350 272.805USD -105,576 -
2024-12-10BUY77270.110272.930 272.648USD 20,994 -
2024-12-06SELL-154273.430276.930 276.580USD -42,593 -
2024-12-05BUY77270.070272.830 272.554USD 20,987 -
2024-12-04SELL-616272.270274.120 273.935USD -168,744 -
2024-12-03BUY231274.390275.430 275.326USD 63,600 -
2024-12-02BUY385272.050273.800 273.625USD 105,346 -
2024-11-27BUY77273.190276.390 276.070USD 21,257 -
2024-11-26BUY539274.470274.780 274.749USD 148,090 -
2024-11-21BUY231265.220265.690 265.643USD 61,364 -
2024-11-20BUY154263.030263.660 263.597USD 40,594 -
2024-11-19BUY77259.260264.990 264.417USD 20,360 -
2024-11-18BUY154271.770273.620 273.435USD 42,109 -
2024-11-12BUY308269.900276.770 276.083USD 85,034 -
2024-11-11BUY154274.510276.300 276.121USD 42,523 -
2024-11-08BUY616271.100271.900 271.820USD 167,441 -
2024-11-07BUY539266.300267.140 267.056USD 143,943 -
2024-11-06BUY616261.730266.150 265.708USD 163,676 -
2024-11-05SELL-154269.180269.270 269.261USD -41,466 -
2024-11-04BUY154264.980267.570 267.311USD 41,166 -
2024-11-01BUY539261.940266.770 266.287USD 143,529 -
2024-10-28BUY385267.970271.190 270.868USD 104,284 -
2024-10-25BUY847267.640271.180 270.826USD 229,390 -
2024-10-23SELL-77270.110272.610 272.360USD -20,972 -
2024-10-21BUY77276.840282.700 282.114USD 21,723 -
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