| 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 | Metallus, Inc |
| Ticker | MTUS(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US8873991033 |
| LEI | 549300QZTZWHDE9HJL14 |
| Date | Number of MTUS Shares Held | Base Market Value of MTUS Shares | Local Market Value of MTUS Shares | Change in MTUS Shares Held | Change in MTUS Base Value | Current Price per MTUS Share Held | Previous Price per MTUS Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-13 (Thursday) | 2,396 | USD 38,264 | USD 38,264 | ||||
| 2025-11-12 (Wednesday) | 2,396![]() | USD 38,504![]() | USD 38,504 | -8 | USD 280 | USD 16.0701 | USD 15.9002 |
| 2025-11-11 (Tuesday) | 2,404 | USD 38,224![]() | USD 38,224 | 0 | USD -601 | USD 15.9002 | USD 16.1502 |
| 2025-11-10 (Monday) | 2,404 | USD 38,825![]() | USD 38,825 | 0 | USD -2,043 | USD 16.1502 | USD 17 |
| 2025-11-07 (Friday) | 2,404 | USD 40,868![]() | USD 40,868 | 0 | USD -601 | USD 17 | USD 17.25 |
| 2025-11-06 (Thursday) | 2,404![]() | USD 41,469![]() | USD 41,469 | -8 | USD -1,899 | USD 17.25 | USD 17.9801 |
| 2025-11-05 (Wednesday) | 2,412![]() | USD 43,368![]() | USD 43,368 | -80 | USD -18 | USD 17.9801 | USD 17.4101 |
| 2025-11-04 (Tuesday) | 2,492![]() | USD 43,386![]() | USD 43,386 | -16 | USD -1,181 | USD 17.4101 | USD 17.7699 |
| 2025-11-03 (Monday) | 2,508![]() | USD 44,567![]() | USD 44,567 | -16 | USD 170 | USD 17.7699 | USD 17.5899 |
| 2025-10-31 (Friday) | 2,524 | USD 44,397![]() | USD 44,397 | 0 | USD -101 | USD 17.5899 | USD 17.63 |
| 2025-10-30 (Thursday) | 2,524 | USD 44,498![]() | USD 44,498 | 0 | USD -555 | USD 17.63 | USD 17.8498 |
| 2025-10-29 (Wednesday) | 2,524 | USD 45,053![]() | USD 45,053 | 0 | USD -152 | USD 17.8498 | USD 17.9101 |
| 2025-10-28 (Tuesday) | 2,524![]() | USD 45,205![]() | USD 45,205 | 24 | USD 855 | USD 17.9101 | USD 17.74 |
| 2025-10-27 (Monday) | 2,500 | USD 44,350![]() | USD 44,350 | 0 | USD -425 | USD 17.74 | USD 17.91 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | SELL | -8 | 16.400 | 15.910 | 15.959 | USD -128 | 14.88 Loss of -9 on sale |
| 2025-11-06 | SELL | -8 | 18.040 | 17.190 | 17.275 | USD -138 | 14.84 Loss of -19 on sale |
| 2025-11-05 | SELL | -80 | 18.030 | 17.180 | 17.265 | USD -1,381 | 14.83 Loss of -195 on sale |
| 2025-11-04 | SELL | -16 | 17.665 | 17.230 | 17.273 | USD -276 | 14.81 Loss of -39 on sale |
| 2025-11-03 | SELL | -16 | 17.770 | 17.220 | 17.275 | USD -276 | 14.80 Loss of -40 on sale |
| 2025-10-28 | BUY | 24 | 17.910 | 18.055 | 18.041 | USD 433 | 14.73 |
| 2025-10-24 | SELL | -8 | 17.910 | 17.965 | 17.960 | USD -144 | 14.70 Loss of -26 on sale |
| 2025-10-15 | BUY | 48 | 16.900 | 17.230 | 17.197 | USD 825 | 14.60 |
| 2025-10-02 | BUY | 8 | 16.920 | 16.940 | 16.938 | USD 136 | 14.58 |
| 2025-09-30 | BUY | 16 | 16.530 | 16.560 | 16.557 | USD 265 | 14.55 |
| 2025-08-21 | SELL | -8 | 15.940 | 16.110 | 16.093 | USD -129 | 14.49 Loss of -13 on sale |
| 2025-07-31 | BUY | 24 | 15.800 | 15.995 | 15.975 | USD 383 | 14.48 |
| 2025-06-30 | SELL | -16 | 15.410 | 15.769 | 15.733 | USD -252 | 14.24 Loss of -24 on sale |
| 2025-06-25 | SELL | -8 | 14.780 | 14.845 | 14.839 | USD -119 | 14.22 Loss of -5 on sale |
| 2025-06-20 | SELL | -16 | 14.310 | 14.690 | 14.652 | USD -234 | 14.22 Loss of -7 on sale |
| 2025-05-23 | BUY | 8 | 12.300 | 12.470 | 12.453 | USD 100 | 14.30 |
| 2025-05-19 | SELL | -8 | 13.350 | 13.360 | 13.359 | USD -107 | 14.35 Profit of 8 on sale |
| 2025-05-15 | SELL | -24 | 13.460 | 13.595 | 13.582 | USD -326 | 14.36 Profit of 19 on sale |
| 2025-05-12 | SELL | -8 | 12.830 | 13.095 | 13.069 | USD -105 | 14.39 Profit of 11 on sale |
| 2025-05-09 | SELL | -8 | 11.610 | 12.370 | 12.294 | USD -98 | 14.42 Profit of 17 on sale |
| 2025-04-30 | SELL | -8 | 12.650 | 12.710 | 12.704 | USD -102 | 14.52 Profit of 15 on sale |
| 2025-04-24 | SELL | -16 | 13.200 | 13.290 | 13.281 | USD -212 | 14.58 Profit of 21 on sale |
| 2025-04-17 | SELL | -8 | 12.970 | 13.030 | 13.024 | USD -104 | 14.66 Profit of 13 on sale |
| 2025-04-15 | SELL | -24 | 12.630 | 12.790 | 12.774 | USD -307 | 14.71 Profit of 46 on sale |
| 2025-04-14 | SELL | -24 | 12.660 | 12.890 | 12.867 | USD -309 | 14.73 Profit of 45 on sale |
| 2025-04-09 | SELL | -32 | 12.730 | 13.030 | 13.000 | USD -416 | 14.80 Profit of 58 on sale |
| 2025-04-07 | SELL | -56 | 11.650 | 12.160 | 12.109 | USD -678 | 14.88 Profit of 155 on sale |
| 2025-04-04 | SELL | -80 | 11.590 | 11.770 | 11.752 | USD -940 | 14.91 Profit of 253 on sale |
| 2025-03-31 | BUY | 8 | 13.360 | 13.430 | 13.423 | USD 107 | 14.97 |
| 2025-03-19 | SELL | -16 | 13.970 | 13.985 | 13.983 | USD -224 | 15.11 Profit of 18 on sale |
| 2025-03-14 | SELL | -48 | 14.050 | 14.125 | 14.118 | USD -678 | 15.16 Profit of 50 on sale |
| 2025-03-13 | SELL | -16 | 13.350 | 13.600 | 13.575 | USD -217 | 15.19 Profit of 26 on sale |
| 2025-03-12 | SELL | -272 | 13.330 | 14.220 | 14.131 | USD -3,844 | 15.21 Profit of 294 on sale |
| 2025-03-07 | SELL | -16 | 14.330 | 14.350 | 14.348 | USD -230 | 15.26 Profit of 15 on sale |
| 2025-03-06 | SELL | -24 | 13.900 | 14.110 | 14.089 | USD -338 | 15.28 Profit of 29 on sale |
| 2025-03-03 | SELL | -8 | 13.980 | 14.870 | 14.781 | USD -118 | 15.35 Profit of 5 on sale |
| 2025-02-28 | SELL | -48 | 14.440 | 14.920 | 14.872 | USD -714 | 15.36 Profit of 23 on sale |
| 2025-02-26 | SELL | -8 | 15.930 | 16.085 | 16.069 | USD -129 | 15.34 Loss of -6 on sale |
| 2025-02-25 | SELL | -24 | 15.790 | 16.010 | 15.988 | USD -384 | 15.34 Loss of -16 on sale |
| 2025-02-18 | BUY | 40 | 15.910 | 15.980 | 15.973 | USD 639 | 15.28 |
| 2025-02-13 | BUY | 8 | 15.330 | 15.340 | 15.339 | USD 123 | 15.27 |
| 2025-02-12 | BUY | 8 | 15.180 | 15.529 | 15.494 | USD 124 | 15.28 |
| 2025-02-11 | BUY | 24 | 15.610 | 15.740 | 15.727 | USD 377 | 15.27 |
| 2025-02-06 | BUY | 72 | 15.350 | 15.420 | 15.413 | USD 1,110 | 15.26 |
| 2025-01-27 | BUY | 8 | 15.190 | 15.650 | 15.604 | USD 125 | 15.32 |
| 2024-12-30 | BUY | 40 | 13.730 | 14.010 | 13.982 | USD 559 | 15.44 |
| 2024-12-06 | BUY | 32 | 16.450 | 16.770 | 16.738 | USD 536 | 15.31 |
| 2024-12-05 | BUY | 8 | 16.440 | 16.900 | 16.854 | USD 135 | 15.27 |
| 2024-12-04 | BUY | 40 | 16.710 | 16.920 | 16.899 | USD 676 | 15.22 |
| 2024-11-29 | BUY | 40 | 16.670 | 16.800 | 16.787 | USD 671 | 15.02 |
| 2024-11-27 | BUY | 32 | 16.330 | 16.530 | 16.510 | USD 528 | 14.91 |
| 2024-11-26 | BUY | 8 | 15.950 | 16.110 | 16.094 | USD 129 | 14.86 |
| 2024-11-21 | BUY | 40 | 15.050 | 15.230 | 15.212 | USD 608 | 14.75 |
| 2024-11-20 | BUY | 24 | 14.620 | 14.830 | 14.809 | USD 355 | 14.76 |
| 2024-11-18 | BUY | 96 | 14.490 | 15.030 | 14.976 | USD 1,438 | 14.78 |
| 2024-11-12 | BUY | 64 | 15.790 | 16.240 | 16.195 | USD 1,036 | 14.71 |
| 2024-11-08 | BUY | 40 | 15.710 | 15.870 | 15.854 | USD 634 | 14.64 |
| 2024-11-07 | BUY | 120 | 15.960 | 16.440 | 16.392 | USD 1,967 | 14.54 |
| 2024-11-06 | BUY | 16 | 16.380 | 16.790 | 16.749 | USD 268 | 14.38 |
| 2024-10-31 | BUY | 8 | 14.090 | 14.410 | 14.378 | USD 115 | 14.38 |
* (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 | 46,180 | 0 | 62,499 | 73.9% |
| 2025-09-18 | 34,610 | 0 | 56,205 | 61.6% |
| 2025-09-17 | 39,007 | 0 | 65,439 | 59.6% |
| 2025-09-16 | 35,308 | 0 | 53,600 | 65.9% |
| 2025-09-15 | 23,116 | 0 | 39,351 | 58.7% |
| 2025-09-12 | 32,085 | 0 | 37,375 | 85.8% |
| 2025-09-11 | 46,244 | 0 | 63,388 | 73.0% |
| 2025-09-10 | 51,497 | 0 | 61,060 | 84.3% |
| 2025-09-09 | 54,317 | 0 | 72,134 | 75.3% |
| 2025-09-08 | 31,936 | 2 | 45,731 | 69.8% |
| 2025-09-05 | 34,996 | 199 | 67,561 | 51.8% |
| 2025-09-04 | 50,239 | 800 | 70,636 | 71.1% |
| 2025-09-03 | 41,605 | 1,408 | 68,939 | 60.4% |
| 2025-09-02 | 43,022 | 0 | 246,006 | 17.5% |
| 2025-08-29 | 36,605 | 0 | 46,172 | 79.3% |
| 2025-08-28 | 38,709 | 0 | 64,225 | 60.3% |
| 2025-08-27 | 36,253 | 0 | 46,327 | 78.3% |
| 2025-08-26 | 45,287 | 0 | 87,909 | 51.5% |
| 2025-08-25 | 25,095 | 2 | 38,071 | 65.9% |
| 2025-08-22 | 29,995 | 21 | 71,708 | 41.8% |
| 2025-08-21 | 31,850 | 0 | 43,423 | 73.3% |
| 2025-08-20 | 56,969 | 0 | 92,002 | 61.9% |
| 2025-08-19 | 37,527 | 0 | 74,659 | 50.3% |
| 2025-08-18 | 27,669 | 0 | 60,297 | 45.9% |
| 2025-08-15 | 32,657 | 0 | 66,071 | 49.4% |
| 2025-08-14 | 32,792 | 0 | 46,635 | 70.3% |
| 2025-08-13 | 42,581 | 0 | 155,195 | 27.4% |
| 2025-08-12 | 39,658 | 0 | 95,631 | 41.5% |
| 2025-08-11 | 97,772 | 0 | 177,832 | 55.0% |
| 2025-08-08 | 106,902 | 0 | 147,959 | 72.3% |
| 2025-08-07 | 58,729 | 0 | 84,340 | 69.6% |
| 2025-08-06 | 34,286 | 0 | 71,534 | 47.9% |
| 2025-08-05 | 32,874 | 0 | 50,709 | 64.8% |
| 2025-08-04 | 41,462 | 0 | 67,089 | 61.8% |
| 2025-08-01 | 48,404 | 0 | 82,209 | 58.9% |
| 2025-07-31 | 44,776 | 0 | 61,332 | 73.0% |
| 2025-07-30 | 43,289 | 0 | 109,021 | 39.7% |
| 2025-07-29 | 46,031 | 11 | 148,469 | 31.0% |
| 2025-07-28 | 25,664 | 0 | 73,418 | 35.0% |
| 2025-07-25 | 32,364 | 0 | 82,282 | 39.3% |
| 2025-07-24 | 58,158 | 0 | 108,415 | 53.6% |
| 2025-07-23 | 111,904 | 0 | 329,892 | 33.9% |
| 2025-07-22 | 56,687 | 2,632 | 78,074 | 72.6% |
| 2025-07-21 | 51,127 | 0 | 78,189 | 65.4% |
| 2025-07-18 | 47,875 | 0 | 68,484 | 69.9% |
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.