| 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 | Mativ Holdings Inc. |
| Ticker | MATV(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US8085411069 |
| LEI | 549300Z1FU4IDULG1R21 |
| Date | Number of MATV Shares Held | Base Market Value of MATV Shares | Local Market Value of MATV Shares | Change in MATV Shares Held | Change in MATV Base Value | Current Price per MATV Share Held | Previous Price per MATV Share Held |
|---|
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | BUY | 17 | 5.550 | 5.630 | 5.622 | USD 96 | 8.85 |
| 2025-05-19 | SELL | -17 | 6.060 | 6.100 | 6.096 | USD -104 | 8.94 Profit of 48 on sale |
| 2025-05-15 | SELL | -51 | 5.980 | 6.170 | 6.151 | USD -314 | 8.99 Profit of 145 on sale |
| 2025-05-12 | SELL | -17 | 6.270 | 6.500 | 6.477 | USD -110 | 9.06 Profit of 44 on sale |
| 2025-05-09 | SELL | -17 | 5.670 | 5.700 | 5.697 | USD -97 | 9.08 Profit of 58 on sale |
| 2025-04-30 | SELL | -17 | 5.110 | 5.270 | 5.254 | USD -89 | 9.32 Profit of 69 on sale |
| 2025-04-24 | SELL | -34 | 5.230 | 5.260 | 5.257 | USD -179 | 9.47 Profit of 143 on sale |
| 2025-04-17 | SELL | -17 | 4.600 | 4.830 | 4.807 | USD -82 | 9.69 Profit of 83 on sale |
| 2025-04-15 | SELL | -51 | 4.700 | 4.840 | 4.826 | USD -246 | 9.79 Profit of 253 on sale |
| 2025-04-14 | SELL | -51 | 4.800 | 5.090 | 5.061 | USD -258 | 9.83 Profit of 243 on sale |
| 2025-04-09 | SELL | -68 | 5.210 | 5.270 | 5.264 | USD -358 | 9.98 Profit of 321 on sale |
| 2025-04-07 | SELL | -119 | 4.710 | 5.220 | 5.169 | USD -615 | 10.09 Profit of 586 on sale |
| 2025-04-04 | SELL | -170 | 4.860 | 5.000 | 4.986 | USD -848 | 10.14 Profit of 877 on sale |
| 2025-03-31 | BUY | 17 | 6.230 | 6.390 | 6.374 | USD 108 | 10.27 |
| 2025-03-19 | SELL | -34 | 6.310 | 6.540 | 6.517 | USD -222 | 10.63 Profit of 140 on sale |
| 2025-03-14 | SELL | -102 | 6.070 | 6.070 | 6.070 | USD -619 | 10.78 Profit of 481 on sale |
| 2025-03-13 | SELL | -34 | 5.670 | 5.910 | 5.886 | USD -200 | 10.85 Profit of 169 on sale |
| 2025-03-12 | SELL | -578 | 5.870 | 6.860 | 6.761 | USD -3,908 | 10.91 Profit of 2,397 on sale |
| 2025-03-07 | SELL | -34 | 7.300 | 7.390 | 7.381 | USD -251 | 11.05 Profit of 125 on sale |
| 2025-03-06 | SELL | -51 | 7.060 | 7.110 | 7.105 | USD -362 | 11.11 Profit of 204 on sale |
| 2025-03-03 | SELL | -17 | 5.970 | 6.850 | 6.762 | USD -115 | 11.30 Profit of 77 on sale |
| 2025-02-28 | SELL | -102 | 6.760 | 7.000 | 6.976 | USD -712 | 11.37 Profit of 448 on sale |
| 2025-02-26 | SELL | -17 | 6.980 | 7.150 | 7.133 | USD -121 | 11.49 Profit of 74 on sale |
| 2025-02-25 | SELL | -51 | 6.970 | 7.280 | 7.249 | USD -370 | 11.56 Profit of 220 on sale |
| 2025-02-18 | BUY | 85 | 9.050 | 9.380 | 9.347 | USD 794 | 11.88 |
| 2025-02-13 | BUY | 17 | 8.970 | 9.070 | 9.060 | USD 154 | 12.02 |
| 2025-02-12 | BUY | 17 | 8.790 | 8.930 | 8.916 | USD 152 | 12.07 |
| 2025-02-11 | BUY | 51 | 9.090 | 9.150 | 9.144 | USD 466 | 12.12 |
| 2025-02-06 | BUY | 153 | 9.430 | 9.480 | 9.475 | USD 1,450 | 12.28 |
| 2025-01-27 | BUY | 17 | 9.860 | 9.910 | 9.905 | USD 168 | 12.76 |
| 2025-01-22 | SELL | -34 | 9.500 | 9.770 | 9.743 | USD -331 | 12.97 Profit of 110 on sale |
| 2025-01-17 | SELL | -17 | 9.560 | 9.990 | 9.947 | USD -169 | 13.21 Profit of 55 on sale |
| 2025-01-16 | BUY | 17 | 9.670 | 9.960 | 9.931 | USD 169 | 13.29 |
| 2025-01-14 | BUY | 51 | 9.870 | 9.930 | 9.924 | USD 506 | 13.47 |
| 2025-01-13 | BUY | 34 | 9.660 | 9.700 | 9.696 | USD 330 | 13.57 |
| 2025-01-08 | BUY | 102 | 9.960 | 10.190 | 10.167 | USD 1,037 | 13.89 |
| 2024-12-30 | BUY | 34 | 10.850 | 11.020 | 11.003 | USD 374 | 14.08 |
| 2024-12-06 | BUY | 68 | 12.130 | 12.510 | 12.472 | USD 848 | 14.28 |
| 2024-12-05 | BUY | 17 | 12.310 | 13.030 | 12.958 | USD 220 | 14.34 |
| 2024-12-04 | BUY | 85 | 12.710 | 13.030 | 12.998 | USD 1,105 | 14.40 |
| 2024-11-29 | BUY | 85 | 13.150 | 13.600 | 13.555 | USD 1,152 | 14.56 |
| 2024-11-27 | BUY | 68 | 13.530 | 13.910 | 13.872 | USD 943 | 14.65 |
| 2024-11-26 | BUY | 17 | 13.480 | 13.800 | 13.768 | USD 234 | 14.70 |
| 2024-11-21 | BUY | 85 | 12.720 | 12.850 | 12.837 | USD 1,091 | 14.92 |
| 2024-11-20 | BUY | 51 | 12.520 | 12.770 | 12.745 | USD 650 | 15.06 |
| 2024-11-18 | BUY | 204 | 12.430 | 12.540 | 12.529 | USD 2,556 | 15.38 |
| 2024-11-12 | BUY | 136 | 12.930 | 13.680 | 13.605 | USD 1,850 | 15.54 |
| 2024-11-08 | BUY | 85 | 13.230 | 13.830 | 13.770 | USD 1,170 | 15.71 |
| 2024-11-07 | BUY | 255 | 13.730 | 15.210 | 15.062 | USD 3,841 | 15.86 |
| 2024-11-06 | BUY | 34 | 17.400 | 17.470 | 17.463 | USD 594 | 15.73 |
| 2024-10-31 | BUY | 17 | 15.450 | 15.810 | 15.774 | USD 268 | 15.75 |
* (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 | 71,315 | 0 | 181,102 | 39.4% |
| 2025-09-18 | 49,535 | 425 | 143,505 | 34.5% |
| 2025-09-17 | 39,272 | 0 | 143,084 | 27.4% |
| 2025-09-16 | 31,966 | 0 | 188,718 | 16.9% |
| 2025-09-15 | 33,628 | 0 | 93,290 | 36.0% |
| 2025-09-12 | 18,965 | 280 | 66,561 | 28.5% |
| 2025-09-11 | 33,111 | 0 | 131,407 | 25.2% |
| 2025-09-10 | 45,606 | 0 | 104,457 | 43.7% |
| 2025-09-09 | 60,798 | 2 | 147,387 | 41.3% |
| 2025-09-08 | 41,591 | 0 | 103,957 | 40.0% |
| 2025-09-05 | 53,784 | 0 | 242,643 | 22.2% |
| 2025-09-04 | 72,727 | 19,581 | 144,831 | 50.2% |
| 2025-09-03 | 57,505 | 0 | 156,993 | 36.6% |
| 2025-09-02 | 60,203 | 0 | 199,629 | 30.2% |
| 2025-08-29 | 75,051 | 0 | 354,246 | 21.2% |
| 2025-08-28 | 83,249 | 0 | 444,615 | 18.7% |
| 2025-08-27 | 36,850 | 0 | 188,129 | 19.6% |
| 2025-08-26 | 29,522 | 0 | 120,080 | 24.6% |
| 2025-08-25 | 44,299 | 0 | 181,760 | 24.4% |
| 2025-08-22 | 56,525 | 1,300 | 485,352 | 11.6% |
| 2025-08-21 | 70,943 | 0 | 378,183 | 18.8% |
| 2025-08-20 | 72,466 | 0 | 483,157 | 15.0% |
| 2025-08-19 | 59,654 | 0 | 183,380 | 32.5% |
| 2025-08-18 | 57,984 | 0 | 288,220 | 20.1% |
| 2025-08-15 | 59,355 | 0 | 185,873 | 31.9% |
| 2025-08-14 | 102,915 | 0 | 455,651 | 22.6% |
| 2025-08-13 | 57,334 | 0 | 586,531 | 9.8% |
| 2025-08-12 | 61,896 | 0 | 341,209 | 18.1% |
| 2025-08-11 | 102,966 | 0 | 576,476 | 17.9% |
| 2025-08-08 | 106,128 | 239 | 459,303 | 23.1% |
| 2025-08-07 | 172,814 | 870 | 686,434 | 25.2% |
| 2025-08-06 | 27,263 | 268 | 100,142 | 27.2% |
| 2025-08-05 | 22,379 | 0 | 86,897 | 25.8% |
| 2025-08-04 | 18,725 | 0 | 99,818 | 18.8% |
| 2025-08-01 | 37,332 | 0 | 93,788 | 39.8% |
| 2025-07-31 | 37,391 | 0 | 127,095 | 29.4% |
| 2025-07-30 | 25,309 | 646 | 125,471 | 20.2% |
| 2025-07-29 | 12,469 | 0 | 70,777 | 17.6% |
| 2025-07-28 | 9,927 | 222 | 55,134 | 18.0% |
| 2025-07-25 | 17,491 | 91 | 102,947 | 17.0% |
| 2025-07-24 | 17,837 | 0 | 115,048 | 15.5% |
| 2025-07-23 | 32,552 | 0 | 257,271 | 12.7% |
| 2025-07-22 | 159,738 | 0 | 1,002,780 | 15.9% |
| 2025-07-21 | 20,686 | 0 | 111,022 | 18.6% |
| 2025-07-18 | 19,722 | 0 | 142,674 | 13.8% |
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