ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE00B5BMR087
Stock Name / FundiShares Core S&P 500 UCITS ETF USD (Acc)
IssuerBlackrock
Entity holding fund iShares VII Public Limited Company
Entity TypeUmbrella investment company with variable capital and having segregated liability between its funds
Entity LEI 549300Q7FFITMZ2PFZ28
ETF TickerCSP1(GBX) LSE
ETF TickerSXR8(EUR) F
ETF TickerCSP1.LS(GBX) CXE
ETF TickerCSPX.AS(EUR) CXE
ETF TickerCSPX.LS(USD) CXE
ETF TickerCSSPX.MI(EUR) CXE
ETF TickerCSSPXz(USD) CXE
ETF TickerSXR8.DE(EUR) CXE
ETF TickerCSSPX(EUR) ETF Plus
ETF TickerCSPX(EUR) Euronext Amsterdam
ETF TickerCSP1.L(GBP) LSE

Holdings detail for ALGN

Stock NameAlign Technology Inc
TickerALGN(USD) NASDAQ
TYPECommon Stock
CountryUSA
ISINUS0162551016
LEI549300N5YSE0U3LCP840

Show aggregate ALGN holdings

News associated with ALGN

Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 15:11:49
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 14:59:39
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 14:14:40
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 12:28:37
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 09:39:47
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 08:38:00
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 08:12:24
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 05:06:48
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 03:35:23
Stocks Fade on Economic Concerns after Weak US Unemployment Report
The S&P 500 Index ($SPX ) (SPY ) on Friday fell -0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.48%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.08%. September E-mini S&P futures (ESU25 ) fell -0.35%, and September E-mini Nasdaq futures (NQU25 ) rose... - 2025-09-08 01:19:29
Zacks Research Downgrades Align Technology (NASDAQ:ALGN) to Strong Sell
Zacks Research cut shares of Align Technology (NASDAQ:ALGN – Free Report) from a hold rating to a strong sell rating in a report issued on Monday morning,Zacks.com reports. Other analysts have also recently issued reports about the company. Morgan Stanley restated an “equal weight” rating and issued a $154.00 price target (down from $249.00) on […] - 2025-09-04 02:58:43
Align Technology, Inc. (NASDAQ:ALGN) Given Average Recommendation of “Moderate Buy” by Analysts
Shares of Align Technology, Inc. (NASDAQ:ALGN – Get Free Report) have earned an average rating of “Moderate Buy” from the fifteen research firms that are covering the company, Marketbeat reports. One research analyst has rated the stock with a sell rating, five have assigned a hold rating, eight have issued a buy rating and one […] - 2025-09-01 04:36:55
Align Tech Files Patent Infringement Lawsuits Against Angelalign Over Clear Aligner Innovations
(RTTNews) - Align Technology, Inc. (ALGN) announced the filing of patent infringement lawsuits against Angelalign Technology, Inc., a Shanghai-based manufacturer of clear aligners. The lawsuits allege that Angelalign's products and associated software infringe multiple Align pate - 2025-08-19 00:33:54
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 14:49:14
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 14:08:24
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 11:50:52
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 10:55:28
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 10:11:33
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 08:44:39
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 08:19:02
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 06:22:18
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 03:14:24
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 01:19:57
Stocks Are Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.05%. September E-mini S&P futures (ESU25 ) are down -0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 19:41:02
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 18:30:53
Stocks See Support As Bessent Calls for a Big Rate Cut
The S&P 500 Index ($SPX ) (SPY ) on Wednesday rose +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) rose +1.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) rose +0.04%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-14 15:15:33
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:49:45
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:44:27
Stocks Are Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.05%. September E-mini S&P futures (ESU25 ) are down -0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:33:43
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:10:47

iShares Core S&P 500 UCITS ETF USD (Acc) ALGN holdings

DateNumber of ALGN Shares HeldBase Market Value of ALGN SharesLocal Market Value of ALGN SharesChange in ALGN Shares HeldChange in ALGN Base ValueCurrent Price per ALGN Share HeldPrevious Price per ALGN Share Held
2026-02-10 (Tuesday)160,701USD 31,540,785USD 31,540,785
2026-02-09 (Monday)160,818ALGN holding increased by 27USD 30,957,465ALGN holding increased by 793073USD 30,957,46527USD 793,073 USD 192.5 USD 187.6
2026-02-06 (Friday)160,791ALGN holding increased by 172USD 30,164,392ALGN holding increased by 3882305USD 30,164,392172USD 3,882,305 USD 187.6 USD 163.63
2026-02-02 (Monday)160,619ALGN holding increased by 9USD 26,282,087ALGN holding increased by 97839USD 26,282,0879USD 97,839 USD 163.63 USD 163.03
2026-01-30 (Friday)160,610USD 26,184,248ALGN holding decreased by -175065USD 26,184,2480USD -175,065 USD 163.03 USD 164.12
2026-01-29 (Thursday)160,610ALGN holding decreased by -63USD 26,359,313ALGN holding decreased by -138878USD 26,359,313-63USD -138,878 USD 164.12 USD 164.92
2026-01-28 (Wednesday)160,673ALGN holding decreased by -180USD 26,498,191ALGN holding decreased by -370694USD 26,498,191-180USD -370,694 USD 164.92 USD 167.04
2026-01-27 (Tuesday)160,853ALGN holding decreased by -54USD 26,868,885ALGN holding decreased by -107174USD 26,868,885-54USD -107,174 USD 167.04 USD 167.65
2026-01-26 (Monday)160,907ALGN holding increased by 27USD 26,976,059ALGN holding decreased by -169223USD 26,976,05927USD -169,223 USD 167.65 USD 168.73
Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of ALGN by Blackrock for IE00B5BMR087

Show aggregate share trades of ALGN

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-02-09BUY27 192.500* -
2026-02-06BUY172 187.600* -
2026-02-02BUY9165.000161.115 161.504USD 1,454 -
2026-01-29SELL-63166.140160.660 161.208USD -10,156 -
2026-01-28SELL-180167.530163.660 164.047USD -29,528 -
2026-01-27SELL-54168.540164.530 164.931USD -8,906 -
2026-01-26BUY27168.800166.660 166.874USD 4,506 -
2026-01-23BUY99169.865167.566 167.796USD 16,612 -
2026-01-22SELL-108172.360167.485 167.973USD -18,141 -
2026-01-21BUY36172.000167.320 167.788USD 6,040 -
2026-01-20SELL-54169.330164.435 164.924USD -8,906 -
2026-01-16SELL-81174.670171.000 171.367USD -13,881 -
2026-01-15BUY81172.590167.400 167.919USD 13,601 -
2026-01-14BUY72171.480168.880 169.140USD 12,178 -
2026-01-13BUY36172.510167.950 168.406USD 6,063 -
2026-01-12BUY18174.010168.865 169.380USD 3,049 -
2026-01-09BUY54173.035168.120 168.611USD 9,105 -
2026-01-08BUY36172.100166.810 167.339USD 6,024 -
2026-01-07BUY72169.320165.880 166.224USD 11,968 -
2026-01-06SELL-63161.900160.470 160.613USD -10,119 -
2026-01-05BUY117161.145154.790 155.425USD 18,185 -
2026-01-02BUY99158.090154.615 154.963USD 15,341 -
2025-12-31BUY63158.010156.030 156.228USD 9,842 -
2025-12-31BUY63158.010156.030 156.228USD 9,842 -
2025-12-30SELL-9158.360156.610 156.785USD -1,411 -
2025-12-22BUY45160.110157.940 158.157USD 7,117 -
2025-12-19BUY27161.600156.470 156.983USD 4,239 -
2025-12-18BUY45162.580159.970 160.231USD 7,210 -
2025-12-17BUY27165.260159.400 159.986USD 4,320 -
2025-12-16BUY63164.110161.190 161.482USD 10,173 -
2025-12-15BUY54167.020162.600 163.042USD 8,804 -
2025-12-11SELL-13165.270162.110 162.426USD -2,112 -
2025-12-10SELL-72166.580159.010 159.767USD -11,503 -
2025-12-09SELL-370162.890157.980 158.471USD -58,634 -
2025-12-08SELL-18158.920156.660 156.886USD -2,824 -
2025-12-05SELL-1,269159.460155.395 155.802USD -197,712 -
2025-12-03BUY54156.560150.920 151.484USD 8,180 -
2025-12-02BUY90152.000146.120 146.708USD 13,204 -
2025-12-01BUY63148.465144.000 144.446USD 9,100 -
2025-11-28BUY9148.080146.250 146.433USD 1,318 -
2025-11-26BUY9149.440146.460 146.758USD 1,321 -
2025-11-26BUY9149.440146.460 146.758USD 1,321 -
2025-11-25SELL-153152.990144.300 145.169USD -22,211 -
2025-11-24SELL-324145.110139.150 139.746USD -45,278 -
2025-11-21SELL-162143.460132.635 133.717USD -21,662 -
2025-11-20SELL-189137.340132.740 133.200USD -25,175 -
2025-11-19SELL-90134.970132.000 132.297USD -11,907 -
2025-11-18SELL-288132.870130.230 130.494USD -37,582 -
2025-11-17SELL-18136.560131.660 132.150USD -2,379 -
2025-11-14SELL-63138.020136.000 136.202USD -8,581 -
2025-11-13SELL-72143.420138.930 139.379USD -10,035 -
2025-11-10BUY72138.490134.016 134.463USD 9,681 -
2025-11-06SELL-45138.500131.897 132.557USD -5,965 -
2025-11-05SELL-27137.575133.390 133.808USD -3,613 -
2025-11-04SELL-110138.490133.865 134.328USD -14,776 -
2025-10-31BUY27138.730133.960 134.437USD 3,630 -
2025-10-30BUY63150.780137.620 138.936USD 8,753 -
2025-10-29BUY18131.910135.550 135.186USD 2,433 -
2025-10-28BUY270133.140135.600 135.354USD 36,546 -
2025-10-27BUY144135.650136.810 136.694USD 19,684 -
2025-10-24BUY18135.210138.500 138.171USD 2,487 -
2025-10-23SELL-36136.000137.830 137.647USD -4,955 -
2025-10-22BUY72135.580138.410 138.127USD 9,945 -
2025-10-21BUY27136.220136.930 136.859USD 3,695 -
2025-10-17BUY135130.450131.450 131.350USD 17,732 -
2025-10-16BUY9129.840133.650 133.269USD 1,199 -
2025-10-14SELL-54129.790131.590 131.410USD -7,096 -
2025-10-13BUY63129.540130.040 129.990USD 8,189 -
2025-10-02BUY99128.700130.200 130.050USD 12,875 -
2025-10-01BUY63127.520128.090 128.033USD 8,066 -
2025-09-30BUY90125.220125.930 125.859USD 11,327 -
2025-09-29BUY81126.370127.940 127.783USD 10,350 -
2025-09-26BUY99126.190127.000 126.919USD 12,565 -
2025-09-25BUY126124.880126.660 126.482USD 15,937 -
2025-09-24BUY468128.180130.290 130.079USD 60,877 -
2025-09-18BUY9132.570132.890 132.858USD 1,196 -
2025-09-17BUY81129.440134.820 134.282USD 10,877 -
2025-09-16BUY36131.820133.230 133.089USD 4,791 -
2025-09-11BUY45135.910137.690 137.512USD 6,188 -
2025-09-09BUY45135.930140.370 139.926USD 6,297 -
2025-09-08BUY18136.860139.880 139.578USD 2,512 -
2025-09-05BUY207139.120139.180 139.174USD 28,809 -
2025-08-22BUY9149.570150.220 150.155USD 1,351 -
2025-08-21BUY27140.670143.170 142.920USD 3,859 -
2025-08-20BUY36143.580143.820 143.796USD 5,177 -
2025-08-19BUY54143.770149.010 148.486USD 8,018 -
2025-07-31SELL-4,473129.010149.750 147.676USD -660,555 -
2025-07-30BUY80203.570207.080 206.729USD 16,538 -
2025-07-29BUY10205.810208.310 208.060USD 2,081 -
2025-07-24BUY10202.180204.210 204.007USD 2,040 -
2025-07-23BUY60204.130205.300 205.183USD 12,311 -
2025-07-22BUY90194.060194.500 194.456USD 17,501 -
2025-07-21BUY20189.020193.620 193.160USD 3,863 -
2025-07-18SELL-100190.770193.540 193.263USD -19,326 -
2025-07-17BUY10192.270193.450 193.332USD 1,933 -
2025-07-16BUY40190.240193.530 193.201USD 7,728 -
2025-07-15SELL-150192.810201.370 200.514USD -30,077 -
2025-07-11SELL-20202.280203.850 203.693USD -4,074 -
2025-07-10BUY80204.480205.360 205.272USD 16,422 -
2025-07-09BUY80200.480200.590 200.579USD 16,046 -
2025-07-08BUY60195.470200.510 200.006USD 12,000 -
2025-07-07SELL-230193.830197.510 197.142USD -45,343 -
2025-07-02SELL-290196.980198.140 198.024USD -57,427 -
2025-06-30BUY170189.330190.530 190.410USD 32,370 -
2025-06-27BUY90188.520189.180 189.114USD 17,020 -
2025-06-25SELL-20187.140188.440 188.310USD -3,766 -
2025-06-24BUY10186.580186.810 186.787USD 1,868 -
2025-06-23BUY260183.420183.560 183.546USD 47,722 -
2025-06-20SELL-30181.790183.970 183.752USD -5,513 -
2025-06-18SELL-60180.010181.490 181.342USD -10,881 -
2025-06-13SELL-30177.850181.760 181.369USD -5,441 -
2025-06-12BUY30181.690183.540 183.355USD 5,501 -
2025-06-11BUY40185.480189.720 189.296USD 7,572 -
2025-06-06SELL-50180.620183.500 183.212USD -9,161 -
2025-06-05SELL-30180.260182.090 181.907USD -5,457 -
2025-06-04SELL-40179.990180.960 180.863USD -7,235 -
2025-06-02BUY130178.510179.920 179.779USD 23,371 -
2025-05-30SELL-27180.940182.420 182.272USD -4,921 -
2025-05-29BUY10183.050183.310 183.284USD 1,833 -
2025-05-28SELL-10180.110180.840 180.767USD -1,808 -
2025-05-27BUY110178.550179.220 179.153USD 19,707 -
2025-05-23SELL-200170.800171.510 171.439USD -34,288 -
2025-05-22SELL-220172.610173.740 173.627USD -38,198 -
2025-05-21BUY10171.910182.060 181.045USD 1,810 -
2025-05-20BUY80182.580185.720 185.406USD 14,832 -
2025-05-19BUY290184.840185.970 185.857USD 53,899 -
2025-05-16BUY270188.290188.360 188.353USD 50,855 -
2025-05-15BUY220186.720188.400 188.232USD 41,411 -
2025-05-14BUY200187.650190.190 189.936USD 37,987 -
2025-05-13SELL-40190.420191.660 191.536USD -7,661 -
2025-05-12BUY10189.000196.380 195.642USD 1,956 -
2025-05-09BUY30181.880184.450 184.193USD 5,526 -
2025-05-08SELL-290180.930184.400 184.053USD -53,375 -
2025-05-07SELL-140172.220174.710 174.461USD -24,425 -
2025-05-06BUY350173.070182.650 181.692USD 63,592 -
2025-05-02BUY30179.820185.000 184.482USD 5,534 -
2025-05-01SELL-50176.740191.610 190.123USD -9,506 -
2025-04-30BUY30173.300177.500 177.080USD 5,312 -
2025-04-29BUY70177.750181.640 181.251USD 12,688 -
2025-04-28BUY148181.090185.020 184.627USD 27,325 -
2025-04-25BUY140183.350184.500 184.385USD 25,814 -
2025-04-24BUY40184.270184.460 184.441USD 7,378 -
2025-04-23BUY110177.230186.280 185.375USD 20,391 -
2025-04-22SELL-62173.870175.400 175.247USD -10,865 -
2025-04-17BUY20171.410171.760 171.725USD 3,434 -
2025-04-16BUY40167.180168.970 168.791USD 6,752 -
2025-04-15BUY200164.150167.110 166.814USD 33,363 -
2025-04-11BUY250164.140165.500 165.364USD 41,341 -
2025-04-10BUY410160.140165.420 164.892USD 67,606 -
2025-04-09BUY80165.030167.980 167.685USD 13,415 -
2025-04-08BUY210144.320158.960 157.496USD 33,074 -
2025-04-07BUY239153.350162.790 161.846USD 38,681 -
2025-04-04SELL-600153.510155.400 155.211USD -93,127 -
2025-04-02BUY70163.980164.130 164.115USD 11,488 -
2025-03-31SELL-270158.860159.880 159.778USD -43,140 -
2025-03-28SELL-170159.210164.250 163.746USD -27,837 -
2025-03-27SELL-50164.290167.440 167.125USD -8,356 -
2025-03-26BUY90166.460169.290 169.007USD 15,211 -
2025-03-25SELL-120170.000172.560 172.304USD -20,676 -
2025-03-24BUY70170.370172.830 172.584USD 12,081 -
2025-03-21BUY120168.610169.450 169.366USD 20,324 -
2025-03-19BUY18166.140168.140 167.940USD 3,023 -
2025-03-18SELL-180164.530170.090 169.534USD -30,516 -
2025-03-17BUY190169.590171.520 171.327USD 32,552 -
2025-03-14BUY170166.200166.650 166.605USD 28,323 -
2025-03-13BUY838160.510164.530 164.128USD 137,539 -
2025-03-12BUY400164.570171.050 170.402USD 68,161 -
2025-03-11BUY160165.140165.500 165.464USD 26,474 -
2025-03-07BUY94173.750176.540 176.261USD 16,569 -
2025-03-06SELL-90172.000176.340 175.906USD -15,832 -
2025-03-05BUY312174.190174.950 174.874USD 54,561 -
2025-03-04BUY60169.880173.810 173.417USD 10,405 -
2025-03-03BUY270175.090188.760 187.393USD 50,596 -
2025-02-28SELL-70187.030188.110 188.002USD -13,160 -
2025-02-27BUY10185.770192.000 191.377USD 1,914 -
2025-02-26SELL-20191.210193.640 193.397USD -3,868 -
2025-02-25BUY190186.620193.500 192.812USD 36,634 -
2025-02-21BUY140190.430198.400 197.603USD 27,664 -
2025-02-20BUY80198.060201.300 200.976USD 16,078 -
2025-02-19BUY20201.790203.020 202.897USD 4,058 -
2025-02-18BUY50202.240207.420 206.902USD 10,345 -
2025-02-13BUY170204.890206.450 206.294USD 35,070 -
2025-02-12BUY60205.340208.790 208.445USD 12,507 -
2025-02-11SELL-20210.520212.230 212.059USD -4,241 -
2025-02-07SELL-80210.550224.180 222.817USD -17,825 -
2025-02-06BUY40218.380232.200 230.818USD 9,233 -
2025-02-04BUY350214.750217.620 217.333USD 76,067 -
2025-02-03BUY130215.820220.320 219.870USD 28,583 -
2025-01-31BUY30219.110227.670 226.814USD 6,804 -
2025-01-30BUY20225.360231.800 231.156USD 4,623 -
2025-01-29BUY190224.450227.890 227.546USD 43,234 -
2025-01-28BUY90226.170230.500 230.067USD 20,706 -
2025-01-27BUY140229.820234.190 233.753USD 32,725 -
2025-01-24BUY90233.300234.390 234.281USD 21,085 -
2025-01-23BUY260234.890235.550 235.484USD 61,226 -
2025-01-22BUY170232.140237.230 236.721USD 40,243 -
2025-01-06BUY100218.880221.960 221.652USD 22,165 -
2024-12-10BUY70237.160239.480 239.248USD 16,747 -
2024-12-09BUY80237.570240.000 239.757USD 19,181 -
2024-12-06BUY120232.350240.600 239.775USD 28,773 -
2024-12-05BUY30227.810235.450 234.686USD 7,041 -
2024-12-04BUY110235.290237.210 237.018USD 26,072 -
2024-12-03BUY353234.010235.610 235.450USD 83,114 -
2024-12-02BUY29234.140235.560 235.418USD 6,827 -
2024-11-29BUY230232.770233.670 233.580USD 53,723 -
2024-11-27BUY270229.660234.600 234.106USD 63,209 -
2024-11-26BUY580227.930237.480 236.525USD 137,184 -
2024-11-25BUY600240.520241.150 241.087USD 144,652 -
2024-11-22BUY700225.890230.000 229.589USD 160,712 -
2024-11-21BUY110228.210229.290 229.182USD 25,210 -
2024-11-20BUY100223.870224.240 224.203USD 22,420 -
2024-11-19BUY90222.580227.620 227.116USD 20,440 -
2024-11-18BUY810229.900231.860 231.664USD 187,648 -
2024-11-12BUY280219.090225.410 224.778USD 62,938 -
2024-11-11BUY190225.240229.000 228.624USD 43,439 -
2024-11-08BUY144220.510224.160 223.795USD 32,226 -
2024-11-07BUY890222.180224.910 224.637USD 199,927 -
2024-11-06BUY270224.850225.090 225.066USD 60,768 -
2024-11-05BUY398212.150213.260 213.149USD 84,833 -
2024-11-04BUY70210.780216.600 216.018USD 15,121 -
2024-11-01BUY160208.580209.310 209.237USD 33,478 -
2024-10-31BUY40205.030211.760 211.087USD 8,443 -
2024-10-30BUY99210.860214.850 214.451USD 21,231 -
2024-10-29BUY240212.780217.500 217.028USD 52,087 -
2024-10-28SELL-70215.800222.830 222.127USD -15,549 -
2024-10-25BUY120219.300226.720 225.978USD 27,117 -
2024-10-24BUY80216.420226.850 225.807USD 18,065 -
2024-10-23BUY100207.660210.350 210.081USD 21,008 -
2024-10-22BUY257210.810213.410 213.150USD 54,780 -
2024-10-21BUY280216.560220.000 219.656USD 61,504 -
Market high and low price is on the date.

* (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

Shorting History of ALGN

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-09-19187,09336289,30164.7%
2025-09-18200,8351,200374,12753.7%
2025-09-17203,754587639,91231.8%
2025-09-16151,7121293,88251.6%
2025-09-15233,382184470,78849.6%
2025-09-12146,59914275,03153.3%
2025-09-11307,6110713,26443.1%
2025-09-10300,8730738,35540.7%
2025-09-09446,7775772,93457.8%
2025-09-08227,2802459,19349.5%
2025-09-05293,885197410,54571.6%
2025-09-04229,069244476,07548.1%
2025-09-03328,335504627,42752.3%
2025-09-02238,639797417,09757.2%
2025-08-29231,550519355,11765.2%
2025-08-28205,551100339,31260.6%
2025-08-27319,474103479,66466.6%
2025-08-26186,2314334,90355.6%
2025-08-25185,7941333,03855.8%
2025-08-22221,1650520,59742.5%
2025-08-21267,9290426,46962.8%
2025-08-20416,2600604,33268.9%
2025-08-19334,25798592,16856.4%
2025-08-18206,9715452,12445.8%
2025-08-15205,4580467,98043.9%
2025-08-14261,2451633,99841.2%
2025-08-13372,580516697,02353.5%
2025-08-12386,23120641,02560.3%
2025-08-11515,649585870,62459.2%
2025-08-08327,87140521,98762.8%
2025-08-07386,04196632,85061.0%
2025-08-06427,0970983,63143.4%
2025-08-05369,79780752,45649.1%
2025-08-04510,145250945,70253.9%
2025-08-011,602,26980,0542,914,26755.0%
2025-07-313,627,203221,1345,916,28361.3%
2025-07-30330,4240516,36664.0%
2025-07-29282,80523437,15364.7%
2025-07-28280,8510442,34463.5%
2025-07-25130,3370231,06256.4%
2025-07-24130,1870231,21756.3%
2025-07-23304,396599575,97952.8%
2025-07-22124,89170248,50450.3%
2025-07-2185,2790150,33256.7%
2025-07-1867,722287133,76250.6%

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.

Back to Listing

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