| 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 | Gorman-Rupp Company |
| Ticker | GRC(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US3830821043 |
| Ticker | GRC(EUR) ETF Plus |
| Date | Number of GRC Shares Held | Base Market Value of GRC Shares | Local Market Value of GRC Shares | Change in GRC Shares Held | Change in GRC Base Value | Current Price per GRC Share Held | Previous Price per GRC Share Held |
|---|---|---|---|---|---|---|---|
| 2026-02-09 (Monday) | 2,477 | USD 163,309 | USD 163,309 | ||||
| 2026-02-06 (Friday) | 2,477 | USD 162,739 | USD 162,739 | 0 | USD 23,086 | USD 65.7 | USD 56.3799 |
| 2026-02-02 (Monday) | 2,477 | USD 139,653 | USD 139,653 | 0 | USD 4,681 | USD 56.3799 | USD 54.4901 |
| 2026-01-30 (Friday) | 2,477 | USD 134,972 | USD 134,972 | 42 | USD 1,899 | USD 54.4901 | USD 54.6501 |
| 2026-01-29 (Thursday) | 2,435 | USD 133,073 | USD 133,073 | 0 | USD 4,651 | USD 54.6501 | USD 52.74 |
| 2026-01-28 (Wednesday) | 2,435 | USD 128,422 | USD 128,422 | 0 | USD -536 | USD 52.74 | USD 52.9602 |
| 2026-01-27 (Tuesday) | 2,435 | USD 128,958 | USD 128,958 | 0 | USD 2,508 | USD 52.9602 | USD 51.9302 |
| 2026-01-26 (Monday) | 2,435 | USD 126,450 | USD 126,450 | 0 | USD -852 | USD 51.9302 | USD 52.2801 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | BUY | 42 | 55.025 | 53.870 | 53.985 | USD 2,267 | - |
| 2026-01-23 | SELL | -14 | 53.325 | 51.960 | 52.096 | USD -729 | - |
| 2026-01-22 | BUY | 77 | 54.260 | 52.970 | 53.099 | USD 4,089 | - |
| 2026-01-21 | SELL | -7 | 53.820 | 51.850 | 52.047 | USD -364 | - |
| 2026-01-20 | BUY | 21 | 52.260 | 51.551 | 51.622 | USD 1,084 | - |
| 2026-01-15 | BUY | 364 | 53.185 | 51.780 | 51.920 | USD 18,899 | - |
| 2026-01-14 | BUY | 7 | 51.890 | 50.755 | 50.869 | USD 356 | - |
| 2026-01-08 | BUY | 7 | 50.995 | 49.210 | 49.388 | USD 346 | - |
| 2025-12-23 | SELL | -7 | 50.580 | 49.560 | 49.662 | USD -348 | - |
| 2025-12-03 | SELL | -35 | 46.690 | 45.090 | 45.250 | USD -1,584 | - |
| 2025-12-02 | BUY | 14 | 46.150 | 45.440 | 45.511 | USD 637 | - |
| 2025-11-25 | SELL | -21 | 46.705 | 45.570 | 45.683 | USD -959 | - |
| 2025-11-24 | SELL | -21 | 45.600 | 44.500 | 44.610 | USD -937 | - |
| 2025-11-17 | SELL | -77 | 45.780 | 43.960 | 44.142 | USD -3,399 | - |
| 2025-11-12 | SELL | -7 | 45.605 | 44.560 | 44.665 | USD -313 | - |
| 2025-11-06 | SELL | -7 | 45.390 | 44.860 | 44.913 | USD -314 | - |
| 2025-11-05 | SELL | -70 | 45.500 | 44.530 | 44.627 | USD -3,124 | - |
| 2025-11-04 | SELL | -14 | 45.610 | 44.300 | 44.431 | USD -622 | - |
| 2025-11-03 | SELL | -14 | 45.630 | 44.857 | 44.935 | USD -629 | - |
| 2025-10-28 | BUY | 21 | 44.940 | 46.230 | 46.101 | USD 968 | - |
| 2025-10-24 | SELL | -7 | 46.570 | 48.600 | 48.397 | USD -339 | - |
| 2025-10-15 | BUY | 42 | 46.200 | 46.220 | 46.218 | USD 1,941 | - |
| 2025-10-02 | BUY | 7 | 47.100 | 47.500 | 47.460 | USD 332 | - |
| 2025-09-30 | BUY | 14 | 46.410 | 46.450 | 46.446 | USD 650 | - |
| 2025-08-21 | SELL | -7 | 41.230 | 41.460 | 41.437 | USD -290 | - |
| 2025-07-31 | BUY | 21 | 41.160 | 41.160 | 41.160 | USD 864 | - |
| 2025-06-30 | SELL | -14 | 36.720 | 37.220 | 37.170 | USD -520 | - |
| 2025-06-25 | SELL | -7 | 36.310 | 36.730 | 36.688 | USD -257 | - |
| 2025-06-20 | SELL | -14 | 35.000 | 35.910 | 35.819 | USD -501 | - |
| 2025-05-23 | BUY | 7 | 36.180 | 36.370 | 36.351 | USD 254 | - |
| 2025-05-19 | SELL | -7 | 38.620 | 38.850 | 38.827 | USD -272 | - |
| 2025-05-15 | SELL | -21 | 38.770 | 39.040 | 39.013 | USD -819 | - |
| 2025-05-12 | SELL | -7 | 38.700 | 39.360 | 39.294 | USD -275 | - |
| 2025-05-09 | SELL | -7 | 37.440 | 38.010 | 37.953 | USD -266 | - |
| 2025-04-30 | SELL | -7 | 35.860 | 36.070 | 36.049 | USD -252 | - |
| 2025-04-24 | SELL | -14 | 35.250 | 35.590 | 35.556 | USD -498 | - |
| 2025-04-17 | SELL | -7 | 33.470 | 33.800 | 33.767 | USD -236 | - |
| 2025-04-15 | SELL | -21 | 33.540 | 34.000 | 33.954 | USD -713 | - |
| 2025-04-14 | SELL | -21 | 33.500 | 33.990 | 33.941 | USD -713 | - |
| 2025-04-09 | SELL | -28 | 34.160 | 34.840 | 34.772 | USD -974 | - |
| 2025-04-07 | SELL | -49 | 32.010 | 33.790 | 33.612 | USD -1,647 | - |
| 2025-04-04 | SELL | -70 | 32.580 | 33.390 | 33.309 | USD -2,332 | - |
| 2025-03-31 | BUY | 7 | 35.100 | 35.480 | 35.442 | USD 248 | - |
| 2025-03-19 | SELL | -14 | 37.530 | 37.540 | 37.539 | USD -526 | - |
| 2025-03-14 | SELL | -42 | 37.580 | 37.610 | 37.607 | USD -1,579 | - |
| 2025-03-13 | SELL | -14 | 36.770 | 37.630 | 37.544 | USD -526 | - |
| 2025-03-12 | SELL | -238 | 37.520 | 38.010 | 37.961 | USD -9,035 | - |
| 2025-03-07 | SELL | -14 | 38.300 | 38.580 | 38.552 | USD -540 | - |
| 2025-03-06 | SELL | -21 | 38.120 | 38.260 | 38.246 | USD -803 | - |
| 2025-03-03 | SELL | -7 | 37.970 | 38.770 | 38.690 | USD -271 | - |
| 2025-02-28 | SELL | -42 | 38.140 | 38.200 | 38.194 | USD -1,604 | - |
| 2025-02-26 | SELL | -7 | 38.740 | 39.160 | 39.118 | USD -274 | - |
| 2025-02-25 | SELL | -21 | 38.790 | 39.070 | 39.042 | USD -820 | - |
| 2025-02-18 | BUY | 35 | 39.050 | 39.170 | 39.158 | USD 1,371 | - |
| 2025-02-13 | BUY | 7 | 37.940 | 38.460 | 38.408 | USD 269 | - |
| 2025-02-12 | BUY | 7 | 37.630 | 37.940 | 37.909 | USD 265 | - |
| 2025-02-11 | BUY | 21 | 37.710 | 37.830 | 37.818 | USD 794 | - |
| 2025-02-06 | BUY | 63 | 37.800 | 38.320 | 38.268 | USD 2,411 | - |
| 2025-01-27 | BUY | 7 | 37.410 | 38.620 | 38.499 | USD 269 | - |
| 2024-12-30 | BUY | 35 | 37.860 | 38.090 | 38.067 | USD 1,332 | - |
| 2024-12-06 | BUY | 28 | 42.000 | 42.260 | 42.234 | USD 1,183 | - |
| 2024-12-05 | BUY | 7 | 41.840 | 42.450 | 42.389 | USD 297 | - |
| 2024-12-04 | BUY | 35 | 42.410 | 42.910 | 42.860 | USD 1,500 | - |
| 2024-11-29 | BUY | 35 | 42.600 | 42.830 | 42.807 | USD 1,498 | - |
| 2024-11-27 | BUY | 28 | 42.290 | 42.970 | 42.902 | USD 1,201 | - |
| 2024-11-26 | BUY | 7 | 42.610 | 42.930 | 42.898 | USD 300 | - |
| 2024-11-21 | BUY | 35 | 41.990 | 42.150 | 42.134 | USD 1,475 | - |
| 2024-11-20 | BUY | 21 | 40.980 | 41.050 | 41.043 | USD 862 | - |
| 2024-11-18 | BUY | 84 | 40.800 | 41.120 | 41.088 | USD 3,451 | - |
| 2024-11-12 | BUY | 56 | 41.670 | 42.640 | 42.543 | USD 2,382 | - |
| 2024-11-08 | BUY | 35 | 42.160 | 42.520 | 42.484 | USD 1,487 | - |
| 2024-11-07 | BUY | 105 | 41.780 | 42.360 | 42.302 | USD 4,442 | - |
| 2024-11-06 | BUY | 14 | 42.230 | 42.890 | 42.824 | USD 600 | - |
| 2024-10-31 | BUY | 7 | 36.950 | 38.840 | 38.651 | USD 271 | - |
* (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 | 24,172 | 0 | 34,416 | 70.2% |
| 2025-09-18 | 12,366 | 0 | 19,730 | 62.7% |
| 2025-09-17 | 23,426 | 0 | 33,738 | 69.4% |
| 2025-09-16 | 12,096 | 0 | 20,892 | 57.9% |
| 2025-09-15 | 8,891 | 0 | 18,754 | 47.4% |
| 2025-09-12 | 11,396 | 0 | 18,093 | 63.0% |
| 2025-09-11 | 8,996 | 0 | 18,297 | 49.2% |
| 2025-09-10 | 11,875 | 0 | 18,189 | 65.3% |
| 2025-09-09 | 3,060 | 0 | 8,371 | 36.6% |
| 2025-09-08 | 4,616 | 0 | 13,003 | 35.5% |
| 2025-09-05 | 6,131 | 0 | 21,766 | 28.2% |
| 2025-09-04 | 6,905 | 0 | 15,552 | 44.4% |
| 2025-09-03 | 9,478 | 0 | 14,978 | 63.3% |
| 2025-09-02 | 3,712 | 0 | 8,893 | 41.7% |
| 2025-08-29 | 8,656 | 0 | 18,368 | 47.1% |
| 2025-08-28 | 2,726 | 0 | 7,297 | 37.4% |
| 2025-08-27 | 5,674 | 0 | 16,043 | 35.4% |
| 2025-08-26 | 17,616 | 0 | 51,441 | 34.2% |
| 2025-08-25 | 8,185 | 0 | 14,239 | 57.5% |
| 2025-08-22 | 6,597 | 0 | 53,995 | 12.2% |
| 2025-08-21 | 6,484 | 0 | 11,451 | 56.6% |
| 2025-08-20 | 1,714 | 0 | 8,848 | 19.4% |
| 2025-08-19 | 6,170 | 12 | 13,550 | 45.5% |
| 2025-08-18 | 4,231 | 0 | 11,853 | 35.7% |
| 2025-08-15 | 11,580 | 0 | 19,328 | 59.9% |
| 2025-08-14 | 4,542 | 0 | 19,052 | 23.8% |
| 2025-08-13 | 8,083 | 0 | 27,250 | 29.7% |
| 2025-08-12 | 8,841 | 0 | 23,324 | 37.9% |
| 2025-08-11 | 6,145 | 69 | 14,138 | 43.5% |
| 2025-08-08 | 5,640 | 0 | 10,064 | 56.0% |
| 2025-08-07 | 5,295 | 0 | 20,407 | 25.9% |
| 2025-08-06 | 14,790 | 0 | 25,874 | 57.2% |
| 2025-08-05 | 15,224 | 0 | 25,845 | 58.9% |
| 2025-08-04 | 9,852 | 0 | 20,545 | 48.0% |
| 2025-08-01 | 17,534 | 0 | 27,737 | 63.2% |
| 2025-07-31 | 9,007 | 0 | 20,309 | 44.3% |
| 2025-07-30 | 7,108 | 0 | 12,769 | 55.7% |
| 2025-07-29 | 9,866 | 0 | 17,542 | 56.2% |
| 2025-07-28 | 12,736 | 0 | 24,159 | 52.7% |
| 2025-07-25 | 12,935 | 0 | 33,296 | 38.8% |
| 2025-07-24 | 6,750 | 0 | 14,210 | 47.5% |
| 2025-07-23 | 5,996 | 0 | 15,128 | 39.6% |
| 2025-07-22 | 8,391 | 0 | 12,955 | 64.8% |
| 2025-07-21 | 9,516 | 0 | 13,735 | 69.3% |
| 2025-07-18 | 8,030 | 0 | 12,392 | 64.8% |
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