| 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 | Lumentum Holdings Inc |
| Ticker | LITE(USD) NASDAQ |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US55024U1097 |
| LEI | 549300JLWRRC38DWEF52 |
| Date | Number of LITE Shares Held | Base Market Value of LITE Shares | Local Market Value of LITE Shares | Change in LITE Shares Held | Change in LITE Base Value | Current Price per LITE Share Held | Previous Price per LITE Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-13 (Thursday) | 32,723 | USD 7,423,540 | USD 7,423,540 | ||||
| 2025-11-12 (Wednesday) | 32,723![]() | USD 8,305,425![]() | USD 8,305,425 | -108 | USD 16,582 | USD 253.81 | USD 252.47 |
| 2025-11-11 (Tuesday) | 32,831 | USD 8,288,843![]() | USD 8,288,843 | 0 | USD -243,606 | USD 252.47 | USD 259.89 |
| 2025-11-10 (Monday) | 32,831 | USD 8,532,449![]() | USD 8,532,449 | 0 | USD 649,398 | USD 259.89 | USD 240.11 |
| 2025-11-07 (Friday) | 32,831 | USD 7,883,051![]() | USD 7,883,051 | 0 | USD 14,117 | USD 240.11 | USD 239.68 |
| 2025-11-06 (Thursday) | 32,831![]() | USD 7,868,934![]() | USD 7,868,934 | -699 | USD 64,826 | USD 239.68 | USD 232.75 |
| 2025-11-05 (Wednesday) | 33,530 | USD 7,804,108![]() | USD 7,804,108 | 0 | USD 1,488,397 | USD 232.75 | USD 188.36 |
| 2025-11-04 (Tuesday) | 33,530![]() | USD 6,315,711![]() | USD 6,315,711 | -212 | USD -418,517 | USD 188.36 | USD 199.58 |
| 2025-11-03 (Monday) | 33,742![]() | USD 6,734,228![]() | USD 6,734,228 | -212 | USD -109,540 | USD 199.58 | USD 201.56 |
| 2025-10-31 (Friday) | 33,954 | USD 6,843,768![]() | USD 6,843,768 | 0 | USD 48,554 | USD 201.56 | USD 200.13 |
| 2025-10-30 (Thursday) | 33,954 | USD 6,795,214![]() | USD 6,795,214 | 0 | USD -480,449 | USD 200.13 | USD 214.28 |
| 2025-10-29 (Wednesday) | 33,954 | USD 7,275,663![]() | USD 7,275,663 | 0 | USD 539,529 | USD 214.28 | USD 198.39 |
| 2025-10-28 (Tuesday) | 33,954![]() | USD 6,736,134![]() | USD 6,736,134 | 318 | USD 217,477 | USD 198.39 | USD 193.8 |
| 2025-10-27 (Monday) | 33,636 | USD 6,518,657![]() | USD 6,518,657 | 0 | USD 487,722 | USD 193.8 | USD 179.3 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | SELL | -108 | 269.990 | 250.795 | 252.714 | USD -27,293 | 92.87 Loss of -17,264 on sale |
| 2025-11-06 | SELL | -699 | 258.350 | 236.980 | 239.117 | USD -167,143 | 89.63 Loss of -104,488 on sale |
| 2025-11-04 | SELL | -212 | 197.070 | 184.200 | 185.487 | USD -39,323 | 88.36 Loss of -20,591 on sale |
| 2025-11-03 | SELL | -212 | 210.990 | 196.470 | 197.922 | USD -41,959 | 87.77 Loss of -23,352 on sale |
| 2025-10-28 | BUY | 318 | 198.390 | 199.820 | 199.677 | USD 63,497 | 85.27 |
| 2025-10-24 | SELL | -106 | 179.300 | 182.080 | 181.802 | USD -19,271 | 84.16 Loss of -10,350 on sale |
| 2025-10-15 | BUY | 636 | 156.570 | 162.450 | 161.862 | USD 102,944 | 81.06 |
| 2025-10-02 | BUY | 106 | 169.750 | 178.493 | 177.619 | USD 18,828 | 80.07 |
| 2025-09-30 | BUY | 212 | 162.710 | 165.500 | 165.221 | USD 35,027 | 79.06 |
| 2025-08-21 | SELL | -94 | 117.430 | 117.837 | 117.796 | USD -11,073 | 76.86 Loss of -3,848 on sale |
| 2025-07-31 | BUY | 282 | 110.080 | 114.120 | 113.716 | USD 32,068 | 76.42 |
| 2025-06-30 | SELL | -188 | 95.060 | 96.680 | 96.518 | USD -18,145 | 73.63 Loss of -4,302 on sale |
| 2025-06-25 | SELL | -94 | 91.770 | 93.360 | 93.201 | USD -8,761 | 73.21 Loss of -1,879 on sale |
| 2025-06-20 | SELL | -188 | 89.660 | 90.650 | 90.551 | USD -17,024 | 72.85 Loss of -3,328 on sale |
| 2025-05-23 | BUY | 94 | 75.770 | 75.900 | 75.887 | USD 7,133 | 71.52 |
| 2025-05-19 | SELL | -94 | 77.870 | 77.950 | 77.942 | USD -7,327 | 71.35 Loss of -620 on sale |
| 2025-05-15 | SELL | -282 | 77.760 | 79.000 | 78.876 | USD -22,243 | 71.23 Loss of -2,156 on sale |
| 2025-05-12 | SELL | -94 | 71.730 | 72.150 | 72.108 | USD -6,778 | 71.13 Loss of -92 on sale |
| 2025-05-09 | SELL | -94 | 64.870 | 66.830 | 66.634 | USD -6,264 | 71.19 Profit of 428 on sale |
| 2025-04-30 | SELL | -94 | 59.040 | 59.250 | 59.229 | USD -5,568 | 71.73 Profit of 1,175 on sale |
| 2025-04-24 | SELL | -188 | 58.770 | 59.195 | 59.152 | USD -11,121 | 72.21 Profit of 2,456 on sale |
| 2025-04-17 | SELL | -94 | 52.000 | 52.455 | 52.410 | USD -4,926 | 73.28 Profit of 1,962 on sale |
| 2025-04-15 | SELL | -282 | 52.690 | 54.153 | 54.007 | USD -15,230 | 73.73 Profit of 5,563 on sale |
| 2025-04-14 | SELL | -282 | 52.360 | 55.650 | 55.321 | USD -15,601 | 73.97 Profit of 5,259 on sale |
| 2025-04-09 | SELL | -376 | 59.810 | 62.880 | 62.573 | USD -23,527 | 74.61 Profit of 4,525 on sale |
| 2025-04-07 | SELL | -658 | 52.260 | 57.400 | 56.886 | USD -37,431 | 75.15 Profit of 12,021 on sale |
| 2025-04-04 | SELL | -940 | 49.560 | 51.720 | 51.504 | USD -48,414 | 75.46 Profit of 22,515 on sale |
| 2025-03-31 | BUY | 94 | 62.340 | 62.530 | 62.511 | USD 5,876 | 75.87 |
| 2025-03-19 | SELL | -188 | 67.170 | 69.610 | 69.366 | USD -13,041 | 76.77 Profit of 1,392 on sale |
| 2025-03-14 | SELL | -564 | 63.610 | 63.670 | 63.664 | USD -35,906 | 77.23 Profit of 7,650 on sale |
| 2025-03-13 | SELL | -190 | 60.290 | 63.190 | 62.900 | USD -11,951 | 77.47 Profit of 2,768 on sale |
| 2025-03-12 | SELL | -3,230 | 64.020 | 66.270 | 66.045 | USD -213,325 | 77.67 Profit of 37,533 on sale |
| 2025-03-07 | SELL | -190 | 62.110 | 62.860 | 62.785 | USD -11,929 | 78.44 Profit of 2,975 on sale |
| 2025-03-06 | SELL | -285 | 61.090 | 66.780 | 66.211 | USD -18,870 | 78.71 Profit of 3,563 on sale |
| 2025-03-03 | SELL | -95 | 65.690 | 71.420 | 70.847 | USD -6,730 | 79.32 Profit of 805 on sale |
| 2025-02-28 | BUY | 1,126 | 70.330 | 70.620 | 70.591 | USD 79,485 | 79.47 |
| 2025-02-26 | SELL | -90 | 72.500 | 75.630 | 75.317 | USD -6,779 | 79.76 Profit of 400 on sale |
| 2025-02-25 | SELL | -270 | 70.390 | 72.140 | 71.965 | USD -19,431 | 79.92 Profit of 2,147 on sale |
| 2025-02-18 | BUY | 450 | 80.220 | 81.160 | 81.066 | USD 36,480 | 80.29 |
| 2025-02-13 | BUY | 90 | 78.130 | 80.850 | 80.578 | USD 7,252 | 80.44 |
| 2025-02-12 | BUY | 90 | 79.220 | 80.550 | 80.417 | USD 7,238 | 80.47 |
| 2025-02-11 | BUY | 270 | 79.600 | 81.770 | 81.553 | USD 22,019 | 80.49 |
| 2025-02-06 | BUY | 810 | 92.670 | 95.000 | 94.767 | USD 76,761 | 80.06 |
| 2025-01-27 | BUY | 90 | 74.170 | 88.850 | 87.382 | USD 7,864 | 79.57 |
| 2024-12-30 | BUY | 450 | 83.840 | 84.880 | 84.776 | USD 38,149 | 78.17 |
| 2024-12-06 | BUY | 360 | 92.840 | 94.220 | 94.082 | USD 33,870 | 77.00 |
| 2024-12-05 | BUY | 90 | 92.640 | 95.300 | 95.034 | USD 8,553 | 76.46 |
| 2024-12-04 | BUY | 450 | 94.900 | 95.920 | 95.818 | USD 43,118 | 75.80 |
| 2024-11-29 | BUY | 450 | 86.970 | 87.230 | 87.204 | USD 39,242 | 74.42 |
| 2024-11-27 | BUY | 360 | 83.770 | 87.000 | 86.677 | USD 31,204 | 73.60 |
| 2024-11-26 | BUY | 90 | 86.980 | 88.940 | 88.744 | USD 7,987 | 73.00 |
| 2024-11-21 | BUY | 450 | 85.610 | 90.510 | 90.020 | USD 40,509 | 70.74 |
| 2024-11-20 | BUY | 270 | 82.470 | 83.120 | 83.055 | USD 22,425 | 70.09 |
| 2024-11-18 | BUY | 1,080 | 80.540 | 82.025 | 81.877 | USD 88,427 | 68.66 |
| 2024-11-12 | BUY | 720 | 86.650 | 88.690 | 88.486 | USD 63,710 | 67.46 |
| 2024-11-08 | BUY | 450 | 83.850 | 88.000 | 87.585 | USD 39,413 | 66.29 |
| 2024-11-07 | BUY | 1,350 | 73.640 | 73.900 | 73.874 | USD 99,730 | 65.72 |
| 2024-11-06 | BUY | 180 | 71.970 | 72.770 | 72.690 | USD 13,084 | 65.20 |
| 2024-10-31 | BUY | 90 | 63.870 | 65.090 | 64.968 | USD 5,847 | 65.36 |
* (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 | 612,056 | 0 | 1,244,945 | 49.2% |
| 2025-09-18 | 495,388 | 4 | 1,471,536 | 33.7% |
| 2025-09-17 | 955,923 | 32,075 | 2,261,004 | 42.3% |
| 2025-09-16 | 1,205,256 | 266 | 1,725,606 | 69.8% |
| 2025-09-15 | 901,389 | 572 | 1,500,733 | 60.1% |
| 2025-09-12 | 937,686 | 413 | 1,643,328 | 57.1% |
| 2025-09-11 | 755,719 | 295 | 1,563,849 | 48.3% |
| 2025-09-10 | 1,783,317 | 381 | 2,676,286 | 66.6% |
| 2025-09-09 | 594,026 | 441 | 951,048 | 62.5% |
| 2025-09-08 | 1,142,114 | 848 | 1,586,744 | 72.0% |
| 2025-09-05 | 2,467,674 | 1,614 | 3,145,330 | 78.5% |
| 2025-09-04 | 4,066,895 | 4,362 | 5,038,504 | 80.7% |
| 2025-09-03 | 1,281,979 | 0 | 1,656,302 | 77.4% |
| 2025-09-02 | 569,119 | 89 | 1,019,730 | 55.8% |
| 2025-08-29 | 753,831 | 1 | 1,251,178 | 60.2% |
| 2025-08-28 | 1,826,034 | 21,425 | 3,142,156 | 58.1% |
| 2025-08-27 | 689,430 | 0 | 1,358,654 | 50.7% |
| 2025-08-26 | 799,872 | 650 | 1,379,205 | 58.0% |
| 2025-08-25 | 734,307 | 19,610 | 1,226,651 | 59.9% |
| 2025-08-22 | 477,271 | 21,861 | 856,283 | 55.7% |
| 2025-08-21 | 590,715 | 23,400 | 850,726 | 69.4% |
| 2025-08-20 | 987,159 | 16,707 | 1,607,116 | 61.4% |
| 2025-08-19 | 1,102,427 | 903 | 1,423,441 | 77.4% |
| 2025-08-18 | 888,997 | 16,567 | 1,127,289 | 78.9% |
| 2025-08-15 | 793,323 | 13,673 | 1,345,505 | 59.0% |
| 2025-08-14 | 1,454,245 | 4,450 | 2,428,504 | 59.9% |
| 2025-08-13 | 2,549,743 | 3,774 | 4,114,236 | 62.0% |
| 2025-08-12 | 1,508,777 | 2,168 | 2,657,979 | 56.8% |
| 2025-08-11 | 904,535 | 1,012 | 1,559,889 | 58.0% |
| 2025-08-08 | 758,215 | 1,605 | 1,145,587 | 66.2% |
| 2025-08-07 | 390,914 | 2,505 | 630,084 | 62.0% |
| 2025-08-06 | 1,195,100 | 0 | 1,348,921 | 88.6% |
| 2025-08-05 | 397,772 | 670 | 712,757 | 55.8% |
| 2025-08-04 | 272,553 | 105 | 603,826 | 45.1% |
| 2025-08-01 | 516,276 | 529 | 1,057,169 | 48.8% |
| 2025-07-31 | 667,514 | 1,795 | 988,391 | 67.5% |
| 2025-07-30 | 460,477 | 0 | 855,465 | 53.8% |
| 2025-07-29 | 636,947 | 1,786 | 929,564 | 68.5% |
| 2025-07-28 | 360,058 | 200 | 517,338 | 69.6% |
| 2025-07-25 | 243,337 | 400 | 367,663 | 66.2% |
| 2025-07-24 | 248,982 | 322 | 531,467 | 46.8% |
| 2025-07-23 | 1,519,365 | 18,600 | 1,863,794 | 81.5% |
| 2025-07-22 | 563,197 | 210 | 1,402,457 | 40.2% |
| 2025-07-21 | 1,666,727 | 3,134 | 2,255,396 | 73.9% |
| 2025-07-18 | 219,189 | 16,652 | 699,318 | 31.3% |
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.