Home ETF List About

Portfolio Holdings Detail for ISIN IE00BD8KRH84
Stock Name / FundiShares Core S&P 500 UCITS ETF GBP Hedged (Dist)
IssuerBlackrock
Entity holding fund iShares VII Public Limited Company
Entity Type
Entity LEI 549300Q7FFITMZ2PFZ28
ETF TickerGSPX.LS(GBP) CXE
ETF TickerGSPX(GBP) Euronext Amsterdam

Holdings detail for LOW

Stock NameLowe's Companies Inc
TickerLOW(USD) NYSE
TYPECommon Stock
CountryUSA
ISINUS5486611073
LEIWAFCR4OKGSC504WU3E95

Show aggregate LOW holdings

News associated with LOW

The Consumer Discretionary Select Sector SPDR Fund Experiences Big Inflow
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the The Consumer Discretionary Select Sector SPDR Fund (Symbol: XLY) where we have detected an approximate $498.4 million dollar inflow -- that's a 2.1% - 2025-09-12 11:50:00
Dell Technologies Gains 6% in 3 Months: Time to Buy the Stock?
DELL rides on AI server demand, expanding partnerships and strong Q3 guidance while trading at a discount. - 2025-09-09 14:55:00
The Consumer Discretionary Select Sector SPDR Fund Experiences Big Outflow
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the The Consumer Discretionary Select Sector SPDR Fund (Symbol: XLY) where we have detected an approximate $69.3 million dollar outflow -- that's a 0.3% - 2025-09-04 11:53:00
How to Play Back-to-School Season With ETFs & Stocks
Shoppers have started back-to-school buying early, according to National Retail Federation data. ETFs like ONLN, RTH, PBJ and SMH can be tapped. - 2025-09-02 07:38:00
Lowe’s Companies, Inc. (NYSE:LOW) Given Average Rating of “Moderate Buy” by Brokerages
Lowe’s Companies, Inc. (NYSE:LOW – Get Free Report) has received a consensus rating of “Moderate Buy” from the twenty-six ratings firms that are currently covering the firm, Marketbeat reports. One analyst has rated the stock with a sell recommendation, nine have issued a hold recommendation and sixteen have given a buy recommendation to the company. […] - 2025-09-01 02:10:50
5 Dividend Growth Stocks With Upside To Analyst Targets
To become a "Dividend Aristocrat," a dividend paying company must accomplish an incredible feat: consistently increase shareholder dividends every year for at least 20 consecutive years. Companies with this kind of track record tend to attract a lot of investor attention — - 2025-08-29 08:55:26
Walmart Stands Tall in a Rocky Retail Environment
In this podcast, Motley Fool contributors Travis Hoium, Jon Quast, and Matt Frankel discuss: - 2025-08-28 06:04:00
DELL Set to Report Q2 Earnings: Buy, Sell or Hold the Stock?
Dell Technologies' Q2 results are likely to reflect 16% revenue growth and strong AI-driven server demand, with shares already outperforming peers. - 2025-08-26 15:00:00
When AI Execs Say the Market Looks Bubbly
In this podcast, Motley Fool contributors Tyler Crowe, Lou Whiteman, and Rachel Warren discuss: - 2025-08-25 14:47:00
JPMorgan Chase & Co. Issues Positive Forecast for Lowe’s Companies (NYSE:LOW) Stock Price
Lowe’s Companies (NYSE:LOW – Free Report) had its target price upped by JPMorgan Chase & Co. from $280.00 to $283.00 in a research note published on Thursday morning,Benzinga reports. The firm currently has an overweight rating on the home improvement retailer’s stock. Several other research analysts have also weighed in on the stock. Royal Bank […] - 2025-08-24 05:46:49
Lowe’s Companies (NYSE:LOW) Given New $279.00 Price Target at Sanford C. Bernstein
Lowe’s Companies (NYSE:LOW – Free Report) had its target price hoisted by Sanford C. Bernstein from $266.00 to $279.00 in a research report report published on Thursday morning,Benzinga reports. They currently have an outperform rating on the home improvement retailer’s stock. Several other equities research analysts have also weighed in on the company. KeyCorp boosted […] - 2025-08-24 05:46:48
If I Could Only Buy 1 S&P 500 Stock From Each Sector for the Rest of 2025, I'd Go With These 11 Dividend Stocks
Key PointsSome stock market sectors significantly impact the S&P 500, whereas others barely make a dent. - 2025-08-23 19:05:00
Lowe’s Companies (NYSE:LOW) Given New $260.00 Price Target at Royal Bank Of Canada
Lowe’s Companies (NYSE:LOW – Free Report) had its price objective increased by Royal Bank Of Canada from $243.00 to $260.00 in a research report report published on Thursday,Benzinga reports. Royal Bank Of Canada currently has a sector perform rating on the home improvement retailer’s stock. A number of other research analysts have also recently commented […] - 2025-08-22 05:17:06
Lowe’s Companies (NYSE:LOW) Given New $300.00 Price Target at Wells Fargo & Company
Lowe’s Companies (NYSE:LOW – Free Report) had its target price boosted by Wells Fargo & Company from $260.00 to $300.00 in a research note released on Thursday morning,Benzinga reports. The brokerage currently has an overweight rating on the home improvement retailer’s stock. Other equities research analysts have also issued research reports about the stock. Royal […] - 2025-08-22 04:42:51
Lowe’s Companies (NYSE:LOW) Given New $277.00 Price Target at Barclays
Lowe’s Companies (NYSE:LOW – Free Report) had its price target upped by Barclays from $245.00 to $277.00 in a report issued on Thursday,Benzinga reports. Barclays currently has an equal weight rating on the home improvement retailer’s stock. Other research analysts also recently issued research reports about the stock. Wells Fargo & Company cut their target […] - 2025-08-22 04:42:51
Truist Financial Raises Lowe’s Companies (NYSE:LOW) Price Target to $283.00
Lowe’s Companies (NYSE:LOW – Free Report) had its price target raised by Truist Financial from $264.00 to $283.00 in a report issued on Thursday,Benzinga reports. The brokerage currently has a buy rating on the home improvement retailer’s stock. A number of other brokerages also recently weighed in on LOW. JPMorgan Chase & Co. upped their […] - 2025-08-22 04:42:50
DA Davidson Forecasts Strong Price Appreciation for Lowe’s Companies (NYSE:LOW) Stock
Lowe’s Companies (NYSE:LOW – Free Report) had its price target raised by DA Davidson from $240.00 to $266.00 in a report issued on Thursday,Benzinga reports. They currently have a neutral rating on the home improvement retailer’s stock. Other equities analysts have also issued reports about the stock. Truist Financial set a $264.00 target price on […] - 2025-08-22 04:42:48
Lowe’s Companies (NYSE:LOW) Shares Gap Up After Earnings Beat
Lowe’s Companies, Inc. (NYSE:LOW – Get Free Report)’s stock price gapped up before the market opened on Wednesday following a stronger than expected earnings report. The stock had previously closed at $256.36, but opened at $265.39. Lowe’s Companies shares last traded at $257.15, with a volume of 1,225,897 shares. The home improvement retailer reported $4.33 […] - 2025-08-22 02:01:07
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 15:49:12
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 14:29:05
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 12:52:20
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 11:54:46
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 10:00:18
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 08:54:46
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 07:53:37
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-20 21:33:15
Tech Weakness and Negative Corporate News Weigh on Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -0.30%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.12%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -0.67%. September E-mini S&P futures (ESU25 ) are down -0.35%, and September... - 2025-08-20 20:13:28
Stock Losses Accelerate on a Rout in Tech Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -1.01%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -1.75%. September E-mini S&P futures (ESU25 ) are down -1.06%, and September... - 2025-08-20 18:26:16
Stock Losses Accelerate on a Rout in Tech Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -1.01%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -1.75%. September E-mini S&P futures (ESU25 ) are down -1.06%, and September... - 2025-08-20 14:23:07
Tech Weakness and Negative Corporate News Weigh on Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -0.30%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.12%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -0.67%. September E-mini S&P futures (ESU25 ) are down -0.35%, and September... - 2025-08-20 14:00:23

iShares Core S&P 500 UCITS ETF GBP Hedged (Dist) LOW holdings

DateNumber of LOW Shares HeldBase Market Value of LOW SharesLocal Market Value of LOW SharesChange in LOW Shares HeldChange in LOW Base ValueCurrent Price per LOW Share HeldPrevious Price per LOW Share Held
2025-11-11 (Tuesday)1,336,937USD 314,634,754LOW holding increased by 3088325USD 314,634,7540USD 3,088,325 USD 235.34 USD 233.03
2025-11-10 (Monday)1,336,937LOW holding increased by 616USD 311,546,429LOW holding decreased by -30175USD 311,546,429616USD -30,175 USD 233.03 USD 233.16
2025-11-07 (Friday)1,336,321USD 311,576,604LOW holding increased by 2418741USD 311,576,6040USD 2,418,741 USD 233.16 USD 231.35
2025-11-06 (Thursday)1,336,321LOW holding decreased by -375USD 309,157,863LOW holding decreased by -4096845USD 309,157,863-375USD -4,096,845 USD 231.35 USD 234.35
2025-11-05 (Wednesday)1,336,696LOW holding decreased by -231USD 313,254,708LOW holding decreased by -4613056USD 313,254,708-231USD -4,613,056 USD 234.35 USD 237.76
2025-11-04 (Tuesday)1,336,927LOW holding decreased by -973USD 317,867,764LOW holding increased by 2605008USD 317,867,764-973USD 2,605,008 USD 237.76 USD 235.64
2025-11-03 (Monday)1,337,900USD 315,262,756LOW holding decreased by -3331371USD 315,262,7560USD -3,331,371 USD 235.64 USD 238.13
2025-10-31 (Friday)1,337,900LOW holding decreased by -156USD 318,594,127LOW holding decreased by -2298463USD 318,594,127-156USD -2,298,463 USD 238.13 USD 239.82
2025-10-30 (Thursday)1,338,056LOW holding increased by 546USD 320,892,590LOW holding increased by 1909830USD 320,892,590546USD 1,909,830 USD 239.82 USD 238.49
2025-10-29 (Wednesday)1,337,510LOW holding increased by 546USD 318,982,760LOW holding decreased by -7330043USD 318,982,760546USD -7,330,043 USD 238.49 USD 244.07
2025-10-28 (Tuesday)1,336,964LOW holding increased by 2340USD 326,312,803LOW holding increased by 1131665USD 326,312,8032,340USD 1,131,665 USD 244.07 USD 243.65
2025-10-27 (Monday)1,334,624LOW holding increased by 1248USD 325,181,138LOW holding increased by 1557449USD 325,181,1381,248USD 1,557,449 USD 243.65 USD 242.71
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 LOW by Blackrock for IE00BD8KRH84

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-11-10BUY616234.095229.180 229.671USD 141,478 241.72
2025-11-06SELL-375234.970231.120 231.505USD -86,814 241.81 Profit of 3,865 on sale
2025-11-05SELL-231238.130231.620 232.271USD -53,655 241.85 Profit of 2,212 on sale
2025-11-04SELL-973238.010233.470 233.924USD -227,608 241.87 Profit of 7,730 on sale
2025-10-31SELL-156239.335236.530 236.810USD -36,942 241.92 Profit of 797 on sale
2025-10-30BUY546243.320237.010 237.641USD 129,752 241.93
2025-10-29BUY546238.490243.570 243.062USD 132,712 241.95
2025-10-28BUY2,340244.070246.630 246.374USD 576,515 241.94
2025-10-27BUY1,248243.650244.470 244.388USD 304,996 241.93
2025-10-24BUY154242.710246.030 245.698USD 37,837 241.92
2025-10-23SELL-312243.870244.780 244.689USD -76,343 241.91 Loss of -866 on sale
2025-10-22BUY624243.530246.140 245.879USD 153,428 241.91
2025-10-21BUY234245.270247.000 246.827USD 57,758 241.89
2025-10-17BUY1,170244.700245.220 245.168USD 286,847 241.87
2025-10-16BUY77243.100243.200 243.190USD 18,726 241.86
2025-10-14SELL-468240.750241.740 241.641USD -113,088 241.87 Profit of 108 on sale
2025-10-07BUY2,340239.890241.340 241.195USD 564,396 241.88
2025-10-06BUY78241.670246.490 246.008USD 19,189 241.88
2025-10-03BUY1,078246.350247.730 247.592USD 266,904 241.86
2025-10-02BUY847247.330249.000 248.833USD 210,762 241.83
2025-10-01BUY539247.990251.260 250.933USD 135,253 241.79
2025-09-30BUY770251.310253.600 253.371USD 195,096 241.74
2025-09-29BUY693253.320257.330 256.929USD 178,052 241.67
2025-09-26BUY847257.120257.690 257.633USD 218,215 241.59
2025-09-25BUY1,078255.530257.430 257.240USD 277,305 241.51
2025-09-24BUY1,533257.330259.510 259.292USD 397,495 241.41
2025-09-18BUY78267.570270.570 270.270USD 21,081 241.26
2025-09-17BUY702267.950274.980 274.277USD 192,542 241.11
2025-09-16BUY312270.520273.270 272.995USD 85,174 240.93
2025-09-15BUY780272.090272.650 272.594USD 212,623 240.75
2025-09-12BUY234271.830272.600 272.523USD 63,770 240.56
2025-09-11BUY390272.400273.410 273.309USD 106,591 240.37
2025-09-09BUY390269.030272.280 271.955USD 106,062 240.04
2025-09-02BUY1,638258.740259.010 258.983USD 424,214 239.93
2025-08-12BUY234244.870245.360 245.311USD 57,403 239.79
2025-08-11BUY702239.850243.170 242.838USD 170,472 239.79
2025-08-08BUY1,794241.150242.140 242.041USD 434,222 239.79
2025-08-07BUY234238.560241.260 240.990USD 56,392 239.79
2025-08-01BUY1,404226.400228.150 227.975USD 320,077 239.88
2025-07-31SELL-2,694223.570228.320 227.845USD -613,814 239.98 Profit of 32,697 on sale
2025-07-30BUY624227.430231.130 230.760USD 143,994 240.06
2025-07-29BUY78230.040230.840 230.760USD 17,999 240.13
2025-07-14BUY624222.400224.180 224.002USD 139,777 240.24
2025-07-11SELL-156224.130226.710 226.452USD -35,327 240.35 Profit of 2,168 on sale
2025-07-10BUY624227.910230.360 230.115USD 143,592 240.43
2025-07-09BUY624225.570225.660 225.651USD 140,806 240.53
2025-07-08BUY468223.670226.830 226.514USD 106,009 240.64
2025-07-07SELL-1,794224.990228.270 227.942USD -408,928 240.75 Profit of 22,969 on sale
2025-07-02SELL-2,262226.940229.390 229.145USD -518,326 241.01 Profit of 26,839 on sale
2025-06-30BUY1,326221.870224.840 224.543USD 297,744 241.14
2025-06-27BUY702223.630225.220 225.061USD 157,993 241.26
2025-06-25SELL-156220.700221.610 221.519USD -34,557 241.55 Profit of 3,125 on sale
2025-06-24BUY78219.980220.410 220.367USD 17,189 241.70
2025-06-23SELL-3,523218.570218.790 218.768USD -770,720 241.87 Profit of 81,381 on sale
2025-06-20SELL-234212.750212.930 212.912USD -49,821 242.08 Profit of 6,825 on sale
2025-06-18SELL-474210.830213.690 213.404USD -101,153 242.53 Profit of 13,807 on sale
2025-06-13SELL-237217.270223.250 222.652USD -52,769 242.95 Profit of 4,810 on sale
2025-06-12BUY237223.500224.330 224.247USD 53,147 243.09
2025-06-11BUY316221.600226.640 226.136USD 71,459 243.25
2025-06-06SELL-395225.270229.130 228.744USD -90,354 243.68 Profit of 5,902 on sale
2025-06-05SELL-234227.590229.810 229.588USD -53,724 243.81 Profit of 3,328 on sale
2025-06-04SELL-312228.390230.100 229.929USD -71,738 243.93 Profit of 4,368 on sale
2025-06-02BUY1,014225.520225.890 225.853USD 229,015 244.20
2025-05-30SELL-228225.730226.270 226.216USD -51,577 244.34 Profit of 4,133 on sale
2025-05-29BUY78224.930226.000 225.893USD 17,620 244.50
2025-05-28SELL-78224.520226.760 226.536USD -17,670 244.66 Profit of 1,414 on sale
2025-05-27BUY858225.810225.820 225.819USD 193,753 244.82
2025-05-23SELL-1,560221.070222.970 222.780USD -347,537 245.21 Profit of 34,996 on sale
2025-05-22SELL-1,716223.750227.450 227.080USD -389,669 245.39 Profit of 31,426 on sale
2025-05-21BUY78227.370233.140 232.563USD 18,140 245.55
2025-05-20BUY624231.250237.540 236.911USD 147,832 245.67
2025-05-19BUY2,262234.430236.000 235.843USD 533,477 245.77
2025-05-16BUY2,106234.230234.290 234.284USD 493,402 245.87
2025-05-15BUY1,716232.450232.650 232.630USD 399,193 245.98
2025-05-14BUY1,560228.510231.170 230.904USD 360,210 246.14
2025-05-13SELL-312230.770235.350 234.892USD -73,286 246.28 Profit of 3,552 on sale
2025-05-12BUY78232.780233.760 233.662USD 18,226 246.40
2025-05-09BUY234222.260225.180 224.888USD 52,624 246.62
2025-05-08SELL-2,262224.480226.630 226.415USD -512,151 246.82 Profit of 46,155 on sale
2025-05-07SELL-1,092223.510225.060 224.905USD -245,596 247.04 Profit of 24,166 on sale
2025-05-06BUY2,730223.010224.680 224.513USD 612,920 247.26
2025-05-02BUY234227.190227.730 227.676USD 53,276 247.66
2025-05-01SELL-390222.320225.540 225.218USD -87,835 247.90 Profit of 8,848 on sale
2025-04-30BUY234223.560224.000 223.956USD 52,406 248.14
2025-04-29BUY546223.270223.880 223.819USD 122,205 248.39
2025-04-28BUY1,164221.150223.540 223.301USD 259,922 248.65
2025-04-25BUY1,092220.910222.340 222.197USD 242,639 248.93
2025-04-24BUY312222.050222.940 222.851USD 69,530 249.20
2025-04-23BUY858217.760225.660 224.870USD 192,938 249.52
2025-04-22SELL-474219.070220.550 220.402USD -104,471 249.84 Profit of 13,953 on sale
2025-04-17BUY156219.000220.690 220.521USD 34,401 250.89
2025-04-16BUY2,705214.410221.350 220.656USD 596,874 251.28
2025-04-15BUY1,560220.510225.030 224.578USD 350,342 251.62
2025-04-11BUY1,950220.350221.170 221.088USD 431,122 252.27
2025-04-10BUY3,198221.200223.400 223.180USD 713,730 252.62
2025-04-09BUY624223.200224.310 224.199USD 139,900 252.95
2025-04-08BUY1,638211.690223.880 222.661USD 364,719 253.43
2025-04-07BUY1,869216.940225.650 224.779USD 420,112 253.85
2025-04-04SELL-4,680223.290229.830 229.176USD -1,072,544 254.21 Profit of 117,158 on sale
2025-04-02BUY546235.280236.110 236.027USD 128,871 254.44
2025-03-31SELL-2,106233.230234.980 234.805USD -494,499 254.94 Profit of 42,410 on sale
2025-03-28SELL-1,326228.420232.630 232.209USD -307,909 255.27 Profit of 30,579 on sale
2025-03-27SELL-390232.170233.880 233.709USD -91,147 255.56 Profit of 8,521 on sale
2025-03-26BUY702232.050233.570 233.418USD 163,859 255.86
2025-03-25SELL-936230.690233.150 232.904USD -217,998 256.18 Profit of 21,786 on sale
2025-03-24BUY546232.890233.130 233.106USD 127,276 256.48
2025-03-21SELL-3,241227.070227.190 227.178USD -736,284 256.87 Profit of 96,228 on sale
2025-03-19BUY146225.510225.890 225.852USD 32,974 257.71
2025-03-18SELL-1,404222.950225.580 225.317USD -316,345 258.18 Profit of 46,143 on sale
2025-03-17BUY1,482225.850226.630 226.552USD 335,750 258.63
2025-03-14BUY1,326224.440224.760 224.728USD 297,989 259.11
2025-03-13BUY6,542222.660228.360 227.790USD 1,490,202 259.63
2025-03-12BUY3,120228.330234.750 234.108USD 730,417 260.09
2025-03-11BUY1,248232.670242.030 241.094USD 300,885 260.49
2025-03-07BUY744242.660243.050 243.011USD 180,800 261.04
2025-03-06SELL-702243.500245.310 245.129USD -172,081 261.30 Profit of 11,355 on sale
2025-03-05BUY2,428242.960243.000 242.996USD 589,994 261.59
2025-03-04BUY468239.850244.670 244.188USD 114,280 261.94
2025-03-03BUY2,106246.160249.680 249.328USD 525,085 262.19
2025-02-28SELL-546248.640249.710 249.603USD -136,283 262.41 Profit of 6,994 on sale
2025-02-27BUY78245.500248.450 248.155USD 19,356 262.70
2025-02-26SELL-156247.070252.950 252.362USD -39,368 262.96 Profit of 1,653 on sale
2025-02-25BUY1,482242.390244.440 244.235USD 361,956 263.31
2025-02-21BUY1,092239.170247.740 246.883USD 269,596 264.21
2025-02-20BUY624246.420246.680 246.654USD 153,912 264.54
2025-02-19BUY156246.680248.880 248.660USD 38,791 264.87
2025-02-18BUY390250.710251.360 251.295USD 98,005 265.14
2025-02-13BUY1,326252.660253.310 253.245USD 335,803 265.92
2025-02-12BUY468250.260251.000 250.926USD 117,433 266.24
2025-02-11SELL-156257.030257.930 257.840USD -40,223 266.43 Profit of 1,340 on sale
2025-02-07SELL-624251.940257.350 256.809USD -160,249 266.96 Profit of 6,336 on sale
2025-02-06BUY312256.950260.610 260.244USD 81,196 267.18
2025-02-04BUY2,730257.230258.230 258.130USD 704,695 267.62
2025-02-03BUY1,014256.500258.680 258.462USD 262,080 267.88
2025-01-31BUY234260.040264.180 263.766USD 61,721 268.08
2025-01-30BUY156264.000266.560 266.304USD 41,543 268.18
2025-01-29BUY1,482261.730266.600 266.113USD 394,379 268.34
2025-01-28BUY702264.410266.950 266.696USD 187,221 268.45
2025-01-27BUY1,092268.420269.190 269.113USD 293,871 268.45
2025-01-24BUY702262.200262.980 262.902USD 184,557 268.62
2025-01-23BUY2,028261.320261.500 261.482USD 530,285 268.83
2025-01-22BUY1,326258.000262.550 262.095USD 347,538 269.15
2024-12-10BUY546270.110272.930 272.648USD 148,866 269.12
2024-12-09BUY624274.150280.640 279.991USD 174,714 268.96
2024-12-06BUY936273.430276.930 276.580USD 258,879 268.82
2024-12-05BUY234270.070272.830 272.554USD 63,778 268.77
2024-12-04BUY858272.270274.120 273.935USD 235,036 268.65
2024-12-03BUY2,748274.390275.430 275.326USD 756,596 268.45
2024-12-02BUY231272.050273.800 273.625USD 63,207 268.32
2024-11-29BUY1,794272.430274.170 273.996USD 491,549 268.16
2024-11-27BUY2,106273.190276.390 276.070USD 581,403 267.74
2024-11-26BUY4,524274.470274.780 274.749USD 1,242,964 267.45
2024-11-25BUY4,680275.320275.620 275.590USD 1,289,761 267.09
2024-11-22BUY5,460264.680266.910 266.687USD 1,456,111 267.20
2024-11-21BUY858265.220265.690 265.643USD 227,922 267.30
2024-11-20BUY780263.030263.660 263.597USD 205,606 267.53
2024-11-19BUY702259.260264.990 264.417USD 185,621 267.99
2024-11-18BUY6,318271.770273.620 273.435USD 1,727,562 267.76
2024-11-12BUY2,184269.900276.770 276.083USD 602,965 267.63
2024-11-11BUY1,482274.510276.300 276.121USD 409,211 267.17
2024-11-08BUY1,116271.100271.900 271.820USD 303,351 266.89
2024-11-07BUY6,942266.300267.140 267.056USD 1,853,903 266.94
2024-11-06BUY2,106261.730266.150 265.708USD 559,581 267.37
2024-11-05BUY3,108269.180269.270 269.261USD 836,863 267.20
2024-11-04BUY546264.980267.570 267.311USD 145,952 267.43
2024-11-01BUY1,248261.940266.770 266.287USD 332,326 268.04
2024-10-31BUY312261.830263.540 263.369USD 82,171 268.81
2024-10-30BUY775261.390265.440 265.035USD 205,402 269.87
2024-10-29BUY1,872262.970265.070 264.860USD 495,818 271.02
2024-10-28SELL-546267.970271.190 270.868USD -147,894 271.63 Profit of 418 on sale
2024-10-25BUY936267.640271.180 270.826USD 253,493 272.63
2024-10-24BUY624271.360272.380 272.278USD 169,901 273.06
2024-10-23BUY780270.110272.610 272.360USD 212,441 274.53
2024-10-22BUY2,017272.220273.420 273.300USD 551,246 276.84
2024-10-21BUY2,184276.840282.700 282.114USD 616,137 0.00
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 LOW

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-09-19567,53743852,20966.6%
2025-09-18690,398227902,28076.5%
2025-09-17789,874611,144,94369.0%
2025-09-16378,469867655,06157.8%
2025-09-15668,613293869,38076.9%
2025-09-12726,5232821,052,66269.0%
2025-09-11618,4272,394913,38067.7%
2025-09-10474,928211774,51461.3%
2025-09-09942,6472,2901,291,58373.0%
2025-09-081,374,3524,3051,763,19277.9%
2025-09-051,277,1293,6551,648,90277.5%
2025-09-04762,7681,687995,97676.6%
2025-09-03445,81661810,74155.0%
2025-09-02350,146975698,50550.1%
2025-08-29376,167117763,56549.3%
2025-08-28396,686349700,40556.6%
2025-08-27329,892405699,53947.2%
2025-08-26663,279695914,88872.5%
2025-08-25652,1453,792971,90367.1%
2025-08-221,110,69111,7311,560,85471.2%
2025-08-21833,6523,9551,116,71574.7%
2025-08-201,289,0594,6112,027,60963.6%
2025-08-191,202,7624,2872,010,14659.8%
2025-08-18779,1816961,272,67261.2%
2025-08-15693,2674,8671,281,79054.1%
2025-08-14885,5451,1031,265,28570.0%
2025-08-131,518,4031,3542,583,06758.8%
2025-08-12624,9201,7521,243,56350.3%
2025-08-11579,5341,4671,021,61356.7%
2025-08-08740,729971,184,23962.5%
2025-08-07580,1661,374856,05367.8%
2025-08-06691,5111,412967,48871.5%
2025-08-05892,1469091,284,95669.4%
2025-08-04683,6689591,722,94539.7%
2025-08-01759,9995931,246,70961.0%
2025-07-31653,124195845,02177.3%
2025-07-30625,09348870,40471.8%
2025-07-29487,7830729,19366.9%
2025-07-28803,1031,7751,282,93062.6%
2025-07-25365,990179774,99247.2%
2025-07-24508,539182851,92359.7%
2025-07-23507,619890982,03051.7%
2025-07-22659,0625091,286,88451.2%
2025-07-21597,498241,086,00055.0%
2025-07-18383,44450635,04760.4%

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

Disclaimer

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 for the reliability or accuracy of the data provided. We are not making recommendations for any financial instruments listed on this website.