| Stock Name / Fund | iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced ETF USD Acc |
| Issuer | Blackrock |
| Entity holding fund | iShares VII Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300Q7FFITMZ2PFZ28 |
| ETF Ticker | CUS1(GBX) LSE |
| ETF Ticker | CUSS(USD) LSE |
| ETF Ticker | SXRG(EUR) F |
| ETF Ticker | CSUSS.MI(EUR) CXE |
| ETF Ticker | CSUSSz(USD) CXE |
| ETF Ticker | CUSS.LS(USD) CXE |
| ETF Ticker | CSUSS(EUR) ETF Plus |
| ETF Ticker | CUS1.L(GBP) LSE |
| ETF Ticker | CUSS.L(GBP) LSE |
| Stock Name | Asbury Automotive Group Inc |
| Ticker | ABG(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US0434361046 |
| LEI | 549300JH4DTA7U42GL91 |
| Ticker | ABG(EUR) F |
| Date | Number of ABG Shares Held | Base Market Value of ABG Shares | Local Market Value of ABG Shares | Change in ABG Shares Held | Change in ABG Base Value | Current Price per ABG Share Held | Previous Price per ABG Share Held |
|---|---|---|---|---|---|---|---|
| 2026-02-09 (Monday) | 2,557 | USD 571,515 | USD 571,515 | ||||
| 2026-02-06 (Friday) | 2,557 | USD 575,862 | USD 575,862 | 0 | USD -27,002 | USD 225.21 | USD 235.77 |
| 2026-02-02 (Monday) | 2,557 | USD 602,864 | USD 602,864 | 0 | USD 3,222 | USD 235.77 | USD 234.51 |
| 2026-01-30 (Friday) | 2,557 | USD 599,642 | USD 599,642 | 42 | USD 3,084 | USD 234.51 | USD 237.2 |
| 2026-01-29 (Thursday) | 2,515 | USD 596,558 | USD 596,558 | 0 | USD -16,825 | USD 237.2 | USD 243.89 |
| 2026-01-28 (Wednesday) | 2,515 | USD 613,383 | USD 613,383 | 0 | USD 6,891 | USD 243.89 | USD 241.15 |
| 2026-01-27 (Tuesday) | 2,515 | USD 606,492 | USD 606,492 | 0 | USD 6,564 | USD 241.15 | USD 238.54 |
| 2026-01-26 (Monday) | 2,515 | USD 599,928 | USD 599,928 | 0 | USD 1,257 | USD 238.54 | USD 238.04 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | BUY | 42 | 235.950 | 231.430 | 231.882 | USD 9,739 | - |
| 2026-01-23 | SELL | -14 | 247.950 | 235.370 | 236.628 | USD -3,313 | - |
| 2026-01-22 | BUY | 77 | 258.745 | 249.400 | 250.334 | USD 19,276 | - |
| 2026-01-21 | SELL | -7 | 253.990 | 246.365 | 247.128 | USD -1,730 | - |
| 2026-01-20 | BUY | 21 | 245.310 | 241.415 | 241.804 | USD 5,078 | - |
| 2026-01-15 | BUY | 364 | 249.970 | 243.495 | 244.142 | USD 88,868 | - |
| 2026-01-14 | BUY | 7 | 246.330 | 241.670 | 242.136 | USD 1,695 | - |
| 2026-01-08 | BUY | 7 | 253.470 | 240.865 | 242.126 | USD 1,695 | - |
| 2025-12-23 | SELL | -7 | 239.570 | 234.575 | 235.074 | USD -1,646 | - |
| 2025-12-03 | SELL | -35 | 240.140 | 230.555 | 231.513 | USD -8,103 | - |
| 2025-12-02 | BUY | 14 | 234.230 | 229.990 | 230.414 | USD 3,226 | - |
| 2025-11-25 | SELL | -21 | 237.035 | 225.125 | 226.316 | USD -4,753 | - |
| 2025-11-24 | SELL | -21 | 227.390 | 221.100 | 221.729 | USD -4,656 | - |
| 2025-11-17 | SELL | -77 | 222.580 | 216.780 | 217.360 | USD -16,737 | - |
| 2025-11-12 | SELL | -7 | 226.060 | 219.053 | 219.754 | USD -1,538 | - |
| 2025-11-06 | SELL | -7 | 232.310 | 226.095 | 226.717 | USD -1,587 | - |
| 2025-11-05 | SELL | -70 | 235.495 | 230.040 | 230.585 | USD -16,141 | - |
| 2025-11-04 | SELL | -14 | 235.510 | 229.640 | 230.227 | USD -3,223 | - |
| 2025-11-03 | SELL | -14 | 236.272 | 232.130 | 232.544 | USD -3,256 | - |
| 2025-10-28 | BUY | 21 | 235.890 | 248.040 | 246.825 | USD 5,183 | - |
| 2025-10-24 | SELL | -7 | 239.330 | 245.580 | 244.955 | USD -1,715 | - |
| 2025-10-15 | BUY | 42 | 248.460 | 251.170 | 250.899 | USD 10,538 | - |
| 2025-10-02 | BUY | 7 | 251.520 | 253.240 | 253.068 | USD 1,771 | - |
| 2025-09-30 | BUY | 14 | 244.450 | 244.910 | 244.864 | USD 3,428 | - |
| 2025-08-21 | SELL | -17 | 240.140 | 241.240 | 241.130 | USD -4,099 | - |
| 2025-07-31 | BUY | 51 | 222.120 | 226.360 | 225.936 | USD 11,523 | - |
| 2025-06-30 | SELL | -34 | 238.540 | 244.320 | 243.742 | USD -8,287 | - |
| 2025-06-25 | SELL | -17 | 240.730 | 245.280 | 244.825 | USD -4,162 | - |
| 2025-06-20 | SELL | -34 | 237.620 | 238.720 | 238.610 | USD -8,113 | - |
| 2025-05-30 | SELL | -925 | 227.910 | 228.970 | 228.864 | USD -211,699 | - |
| 2025-05-23 | BUY | 21 | 225.190 | 225.780 | 225.721 | USD 4,740 | - |
| 2025-05-19 | SELL | -21 | 233.940 | 234.670 | 234.597 | USD -4,927 | - |
| 2025-05-15 | SELL | -60 | 233.680 | 235.420 | 235.246 | USD -14,115 | - |
| 2025-05-12 | SELL | -21 | 235.960 | 241.960 | 241.360 | USD -5,069 | - |
| 2025-05-09 | SELL | -20 | 225.030 | 226.330 | 226.200 | USD -4,524 | - |
| 2025-04-30 | SELL | -21 | 218.140 | 219.920 | 219.742 | USD -4,615 | - |
| 2025-04-24 | SELL | -40 | 221.530 | 224.720 | 224.401 | USD -8,976 | - |
| 2025-04-17 | SELL | -20 | 218.550 | 221.610 | 221.304 | USD -4,426 | - |
| 2025-04-15 | SELL | -63 | 222.160 | 226.900 | 226.426 | USD -14,265 | - |
| 2025-04-14 | SELL | -60 | 225.480 | 232.070 | 231.411 | USD -13,885 | - |
| 2025-04-09 | SELL | -84 | 233.210 | 236.970 | 236.594 | USD -19,874 | - |
| 2025-04-07 | SELL | -140 | 215.630 | 226.210 | 225.152 | USD -31,521 | - |
| 2025-04-04 | SELL | -200 | 212.580 | 224.660 | 223.452 | USD -44,690 | - |
| 2025-03-31 | BUY | 20 | 220.840 | 223.750 | 223.459 | USD 4,469 | - |
| 2025-03-19 | SELL | -40 | 234.560 | 237.050 | 236.801 | USD -9,472 | - |
| 2025-03-14 | SELL | -120 | 230.880 | 231.210 | 231.177 | USD -27,741 | - |
| 2025-03-13 | SELL | -40 | 227.020 | 243.020 | 241.420 | USD -9,657 | - |
| 2025-03-12 | SELL | -680 | 243.030 | 249.100 | 248.493 | USD -168,975 | - |
| 2025-03-07 | SELL | -40 | 254.840 | 257.010 | 256.793 | USD -10,272 | - |
| 2025-03-06 | SELL | -60 | 257.180 | 260.960 | 260.582 | USD -15,635 | - |
| 2025-03-03 | SELL | -20 | 259.560 | 273.690 | 272.277 | USD -5,446 | - |
| 2025-02-28 | SELL | -1,198 | 268.400 | 269.620 | 269.498 | USD -322,859 | - |
| 2025-02-26 | SELL | -23 | 272.630 | 279.330 | 278.660 | USD -6,409 | - |
| 2025-02-25 | SELL | -69 | 275.540 | 280.110 | 279.653 | USD -19,296 | - |
| 2025-02-18 | BUY | 115 | 300.790 | 303.470 | 303.202 | USD 34,868 | - |
| 2025-02-13 | BUY | 23 | 299.720 | 304.480 | 304.004 | USD 6,992 | - |
| 2025-02-12 | BUY | 23 | 301.030 | 305.000 | 304.603 | USD 7,006 | - |
| 2025-02-11 | BUY | 69 | 300.990 | 301.230 | 301.206 | USD 20,783 | - |
| 2025-02-06 | BUY | 207 | 303.130 | 309.990 | 309.304 | USD 64,026 | - |
| 2025-01-27 | BUY | 23 | 271.120 | 272.000 | 271.912 | USD 6,254 | - |
| 2024-12-30 | BUY | 115 | 242.960 | 244.650 | 244.481 | USD 28,115 | - |
| 2024-12-06 | BUY | 92 | 258.980 | 262.980 | 262.580 | USD 24,157 | - |
| 2024-12-05 | BUY | 23 | 259.160 | 266.190 | 265.487 | USD 6,106 | - |
| 2024-12-04 | BUY | 115 | 265.370 | 267.840 | 267.593 | USD 30,773 | - |
| 2024-11-29 | BUY | 115 | 259.830 | 263.750 | 263.358 | USD 30,286 | - |
| 2024-11-27 | BUY | 92 | 260.030 | 267.040 | 266.339 | USD 24,503 | - |
| 2024-11-26 | BUY | 23 | 263.720 | 264.580 | 264.494 | USD 6,083 | - |
| 2024-11-25 | SELL | -1,707 | 266.820 | 276.580 | 275.604 | USD -470,456 | - |
| 2024-11-21 | BUY | 140 | 258.160 | 259.400 | 259.276 | USD 36,299 | - |
| 2024-11-20 | BUY | 84 | 250.480 | 251.780 | 251.650 | USD 21,139 | - |
| 2024-11-18 | BUY | 336 | 255.900 | 260.000 | 259.590 | USD 87,222 | - |
| 2024-11-12 | BUY | 224 | 258.660 | 263.110 | 262.665 | USD 58,837 | - |
| 2024-11-08 | BUY | 140 | 260.450 | 263.330 | 263.042 | USD 36,826 | - |
| 2024-11-07 | BUY | 420 | 259.880 | 262.880 | 262.580 | USD 110,284 | - |
| 2024-11-06 | BUY | 56 | 259.200 | 263.360 | 262.944 | USD 14,725 | - |
| 2024-10-31 | BUY | 28 | 227.840 | 235.360 | 234.608 | USD 6,569 | - |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|---|---|---|---|
| 2025-09-19 | 32,869 | 0 | 38,972 | 84.3% |
| 2025-09-18 | 26,024 | 0 | 44,680 | 58.2% |
| 2025-09-17 | 22,181 | 0 | 27,940 | 79.4% |
| 2025-09-16 | 20,292 | 0 | 34,639 | 58.6% |
| 2025-09-15 | 24,046 | 0 | 35,230 | 68.3% |
| 2025-09-12 | 17,622 | 0 | 25,798 | 68.3% |
| 2025-09-11 | 23,708 | 0 | 32,747 | 72.4% |
| 2025-09-10 | 26,968 | 0 | 40,834 | 66.0% |
| 2025-09-09 | 20,055 | 0 | 26,522 | 75.6% |
| 2025-09-08 | 30,800 | 8 | 39,390 | 78.2% |
| 2025-09-05 | 34,075 | 0 | 77,374 | 44.0% |
| 2025-09-04 | 21,538 | 700 | 32,055 | 67.2% |
| 2025-09-03 | 21,899 | 0 | 30,664 | 71.4% |
| 2025-09-02 | 39,405 | 0 | 49,803 | 79.1% |
| 2025-08-29 | 22,157 | 0 | 35,616 | 62.2% |
| 2025-08-28 | 63,420 | 0 | 89,628 | 70.8% |
| 2025-08-27 | 16,187 | 0 | 19,943 | 81.2% |
| 2025-08-26 | 14,598 | 0 | 19,481 | 74.9% |
| 2025-08-25 | 19,155 | 0 | 32,781 | 58.4% |
| 2025-08-22 | 25,226 | 0 | 43,888 | 57.5% |
| 2025-08-21 | 21,205 | 0 | 34,986 | 60.6% |
| 2025-08-20 | 18,173 | 0 | 28,526 | 63.7% |
| 2025-08-19 | 23,765 | 0 | 32,650 | 72.8% |
| 2025-08-18 | 24,285 | 0 | 33,180 | 73.2% |
| 2025-08-15 | 29,596 | 50 | 44,352 | 66.7% |
| 2025-08-14 | 27,532 | 0 | 39,365 | 69.9% |
| 2025-08-13 | 21,056 | 0 | 27,585 | 76.3% |
| 2025-08-12 | 28,311 | 0 | 41,561 | 68.1% |
| 2025-08-11 | 30,752 | 0 | 42,637 | 72.1% |
| 2025-08-08 | 29,778 | 0 | 34,592 | 86.1% |
| 2025-08-07 | 33,804 | 0 | 43,183 | 78.3% |
| 2025-08-06 | 44,252 | 0 | 50,079 | 88.4% |
| 2025-08-05 | 35,446 | 55 | 51,707 | 68.6% |
| 2025-08-04 | 44,722 | 113 | 54,981 | 81.3% |
| 2025-08-01 | 63,761 | 66 | 113,564 | 56.1% |
| 2025-07-31 | 48,531 | 20 | 75,630 | 64.2% |
| 2025-07-30 | 88,048 | 96 | 136,015 | 64.7% |
| 2025-07-29 | 114,477 | 144 | 190,138 | 60.2% |
| 2025-07-28 | 53,059 | 12 | 197,311 | 26.9% |
| 2025-07-25 | 18,736 | 0 | 38,912 | 48.1% |
| 2025-07-24 | 33,311 | 0 | 51,927 | 64.1% |
| 2025-07-23 | 18,719 | 0 | 31,047 | 60.3% |
| 2025-07-22 | 38,856 | 1,458 | 92,356 | 42.1% |
| 2025-07-21 | 19,374 | 0 | 37,173 | 52.1% |
| 2025-07-18 | 24,160 | 115 | 38,116 | 63.4% |
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.
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