Home ETF List 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
2025-11-11 (Tuesday)196,579LOW holding decreased by -150USD 46,262,902LOW holding increased by 419143USD 46,262,902-150USD 419,143 USD 235.34 USD 233.03
2025-11-10 (Monday)196,729LOW holding decreased by -450USD 45,843,759LOW holding increased by 226397USD 45,843,759-450USD 226,397 USD 233.03 USD 231.35
2025-11-06 (Thursday)197,179LOW holding decreased by -150USD 45,617,362LOW holding decreased by -1299581USD 45,617,362-150USD -1,299,581 USD 231.35 USD 237.76
2025-11-04 (Tuesday)197,329LOW holding decreased by -300USD 46,916,943LOW holding decreased by -144451USD 46,916,943-300USD -144,451 USD 237.76 USD 238.13
2025-10-31 (Friday)197,629USD 47,061,394USD 47,061,394
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
2025-11-11SELL-150236.860233.680 233.998USD -35,100 241.83 Profit of 1,175 on sale
2025-11-10SELL-450234.095229.180 229.671USD -103,352 241.87 Profit of 5,490 on sale
2025-11-06SELL-150234.970231.120 231.505USD -34,726 241.92 Profit of 1,562 on sale
2025-11-04SELL-300238.010233.470 233.924USD -70,177 241.94 Profit of 2,405 on sale
2025-10-22SELL-76243.530246.140 245.879USD -18,687 241.93 Loss of -300 on sale
2025-10-21SELL-152245.270247.000 246.827USD -37,518 241.92 Loss of -746 on sale
2025-10-16BUY76243.100243.200 243.190USD 18,482 241.91
2025-10-14SELL-228240.750241.740 241.641USD -55,094 241.92 Profit of 63 on sale
2025-10-13SELL-304234.480235.980 235.830USD -71,692 241.95 Profit of 1,861 on sale
2025-09-25BUY75255.530257.430 257.240USD 19,293 241.71
2025-09-24SELL-938257.330259.510 259.292USD -243,216 241.63 Loss of -16,568 on sale
2025-09-18BUY76267.570270.570 270.270USD 20,541 241.50
2025-09-17BUY76267.950274.980 274.277USD 20,845 241.37
2025-08-19SELL-152256.360258.380 258.178USD -39,243 240.99 Loss of -2,612 on sale
2025-08-15SELL-76252.060254.170 253.959USD -19,301 240.88 Loss of -994 on sale
2025-08-13SELL-380256.330258.500 258.283USD -98,148 240.80 Loss of -6,642 on sale
2025-08-12SELL-988244.870245.360 245.311USD -242,367 240.78 Loss of -4,473 on sale
2025-08-07SELL-1,140238.560241.260 240.990USD -274,729 240.80 Loss of -222 on sale
2025-08-05BUY76237.460238.290 238.207USD 18,104 240.83
2025-07-31BUY228223.570228.320 227.845USD 51,949 240.92
2025-07-28BUY76229.990231.850 231.664USD 17,606 241.11
2025-07-25SELL-152226.800227.330 227.277USD -34,546 241.18 Profit of 2,114 on sale
2025-07-24BUY76225.560229.480 229.088USD 17,411 241.27
2025-07-18BUY77219.160219.850 219.781USD 16,923 241.66
2025-07-14SELL-76222.400224.180 224.002USD -17,024 242.19 Profit of 1,382 on sale
2025-07-08SELL-152223.670226.830 226.514USD -34,430 242.48 Profit of 2,426 on sale
2025-07-02BUY456226.940229.390 229.145USD 104,490 242.84
2025-06-24SELL-152219.980220.410 220.367USD -33,496 243.49 Profit of 3,515 on sale
2025-06-23SELL-76218.570218.790 218.768USD -16,626 243.64 Profit of 1,890 on sale
2025-06-20SELL-1,481212.750212.930 212.912USD -315,323 243.83 Profit of 45,795 on sale
2025-06-12SELL-231223.500224.330 224.247USD -51,801 244.58 Profit of 4,697 on sale
2025-06-11SELL-425221.600226.640 226.136USD -96,108 244.73 Profit of 7,902 on sale
2025-06-06BUY77225.270229.130 228.744USD 17,613 245.12
2025-06-02SELL-231225.520225.890 225.853USD -52,172 245.59 Profit of 4,559 on sale
2025-05-29SELL-77224.930226.000 225.893USD -17,394 245.86 Profit of 1,538 on sale
2025-05-27BUY77225.810225.820 225.819USD 17,388 246.15
2025-05-23BUY77221.070222.970 222.780USD 17,154 246.49
2025-05-21SELL-231227.370233.140 232.563USD -53,722 246.79 Profit of 3,286 on sale
2025-05-15BUY308232.450232.650 232.630USD 71,650 247.19
2025-05-14SELL-462228.510231.170 230.904USD -106,678 247.32 Profit of 7,585 on sale
2025-05-13SELL-912230.770235.350 234.892USD -214,222 247.44 Profit of 11,448 on sale
2025-05-07SELL-228223.510225.060 224.905USD -51,278 248.10 Profit of 5,289 on sale
2025-05-02SELL-76227.190227.730 227.676USD -17,303 248.64 Profit of 1,593 on sale
2025-04-29SELL-228223.270223.880 223.819USD -51,031 249.24 Profit of 5,797 on sale
2025-04-24BUY76222.050222.940 222.851USD 16,937 249.92
2025-04-22BUY304219.070220.550 220.402USD 67,002 250.45
2025-04-16BUY76214.410221.350 220.656USD 16,770 251.61
2025-04-15BUY76220.510225.030 224.578USD 17,068 251.88
2025-04-11BUY152220.350221.170 221.088USD 33,605 252.40
2025-04-09BUY380223.200224.310 224.199USD 85,196 252.94
2025-04-08BUY1,140211.690223.880 222.661USD 253,834 253.31
2025-04-07SELL-532216.940225.650 224.779USD -119,582 253.64 Profit of 15,355 on sale
2025-04-04SELL-1,140223.290229.830 229.176USD -261,261 253.92 Profit of 28,209 on sale
2025-04-02SELL-228235.280236.110 236.027USD -53,814 254.09 Profit of 4,119 on sale
2025-04-01SELL-76234.010234.510 234.460USD -17,819 254.28 Profit of 1,506 on sale
2025-03-31SELL-152233.230234.980 234.805USD -35,690 254.48 Profit of 2,991 on sale
2025-03-28BUY152228.420232.630 232.209USD 35,296 254.73
2025-03-25BUY228230.690233.150 232.904USD 53,102 255.41
2025-03-24BUY304232.890233.130 233.106USD 70,864 255.63
2025-03-21SELL-911227.070227.190 227.178USD -206,959 255.92 Profit of 26,180 on sale
2025-03-20BUY152226.260229.560 229.230USD 34,843 256.22
2025-03-19BUY304225.510225.890 225.852USD 68,659 256.53
2025-03-17SELL-228225.850226.630 226.552USD -51,654 257.20 Profit of 6,987 on sale
2025-03-14SELL-152224.440224.760 224.728USD -34,159 257.54 Profit of 4,988 on sale
2025-03-13SELL-456222.660228.360 227.790USD -103,872 257.91 Profit of 13,737 on sale
2025-03-12SELL-373228.330234.750 234.108USD -87,322 258.23 Profit of 8,998 on sale
2025-03-11SELL-539232.670242.030 241.094USD -129,950 258.51 Profit of 9,387 on sale
2025-03-10SELL-308242.380246.620 246.196USD -75,828 258.69 Profit of 3,847 on sale
2025-03-06SELL-308243.500245.310 245.129USD -75,500 259.04 Profit of 4,284 on sale
2025-03-05SELL-462242.960243.000 242.996USD -112,264 259.22 Profit of 7,496 on sale
2025-03-04SELL-616239.850244.670 244.188USD -150,420 259.44 Profit of 9,397 on sale
2025-02-28SELL-385248.640249.710 249.603USD -96,097 259.73 Profit of 3,898 on sale
2025-02-26BUY154247.070252.950 252.362USD 38,864 260.05
2025-02-24BUY154237.080239.460 239.222USD 36,840 260.55
2025-02-21BUY77239.170247.740 246.883USD 19,010 260.82
2025-02-20SELL-231246.420246.680 246.654USD -56,977 261.00 Profit of 3,314 on sale
2025-02-14SELL-77251.790256.420 255.957USD -19,709 261.58 Profit of 433 on sale
2025-02-13SELL-1,001252.660253.310 253.245USD -253,498 261.70 Profit of 8,459 on sale
2025-02-12SELL-77250.260251.000 250.926USD -19,321 261.85 Profit of 841 on sale
2025-02-06SELL-308256.950260.610 260.244USD -80,155 262.22 Profit of 607 on sale
2025-02-05BUY77258.470259.440 259.343USD 19,969 262.27
2025-02-04BUY539257.230258.230 258.130USD 139,132 262.35
2025-01-29SELL-539261.730266.600 266.113USD -143,435 262.46 Loss of -1,970 on sale
2025-01-28BUY154264.410266.950 266.696USD 41,071 262.43
2025-01-24BUY77262.200262.980 262.902USD 20,243 262.33
2025-01-22BUY154258.000262.550 262.095USD 40,363 262.42
2025-01-16BUY154258.780259.530 259.455USD 39,956 262.51
2025-01-15BUY77256.720259.750 259.447USD 19,977 262.61
2025-01-10BUY154247.900250.000 249.790USD 38,468 263.42
2025-01-02BUY231246.980249.870 249.581USD 57,653 264.47
2024-12-31BUY154246.800248.200 248.060USD 38,201 264.85
2024-12-27BUY77248.340250.080 249.906USD 19,243 265.64
2024-12-20SELL-802247.720249.210 249.061USD -199,747 267.34 Profit of 14,657 on sale
2024-12-19BUY77244.520250.630 250.019USD 19,251 267.92
2024-12-18SELL-77249.810259.640 258.657USD -19,917 268.40 Profit of 750 on sale
2024-12-17BUY154257.750259.970 259.748USD 40,001 268.69
2024-12-13BUY77262.390264.750 264.514USD 20,368 269.11
2024-12-11SELL-387267.900273.350 272.805USD -105,576 269.15 Loss of -1,416 on sale
2024-12-10BUY77270.110272.930 272.648USD 20,994 269.12
2024-12-06SELL-154273.430276.930 276.580USD -42,593 268.82 Loss of -1,196 on sale
2024-12-05BUY77270.070272.830 272.554USD 20,987 268.77
2024-12-04SELL-616272.270274.120 273.935USD -168,744 268.65 Loss of -3,253 on sale
2024-12-03BUY231274.390275.430 275.326USD 63,600 268.45
2024-12-02BUY385272.050273.800 273.625USD 105,346 268.32
2024-11-27BUY77273.190276.390 276.070USD 21,257 267.74
2024-11-26BUY539274.470274.780 274.749USD 148,090 267.45
2024-11-21BUY231265.220265.690 265.643USD 61,364 267.30
2024-11-20BUY154263.030263.660 263.597USD 40,594 267.53
2024-11-19BUY77259.260264.990 264.417USD 20,360 267.99
2024-11-18BUY154271.770273.620 273.435USD 42,109 267.76
2024-11-12BUY308269.900276.770 276.083USD 85,034 267.63
2024-11-11BUY154274.510276.300 276.121USD 42,523 267.17
2024-11-08BUY616271.100271.900 271.820USD 167,441 266.89
2024-11-07BUY539266.300267.140 267.056USD 143,943 266.94
2024-11-06BUY616261.730266.150 265.708USD 163,676 267.37
2024-11-05SELL-154269.180269.270 269.261USD -41,466 267.20 Loss of -317 on sale
2024-11-04BUY154264.980267.570 267.311USD 41,166 267.43
2024-11-01BUY539261.940266.770 266.287USD 143,529 268.04
2024-10-28BUY385267.970271.190 270.868USD 104,284 271.63
2024-10-25BUY847267.640271.180 270.826USD 229,390 272.63
2024-10-23SELL-77270.110272.610 272.360USD -20,972 274.53 Profit of 167 on sale
2024-10-21BUY77276.840282.700 282.114USD 21,723 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.