ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE00BFNM3G45
Stock Name / FundiShares MSCI USA ESG Screened UCITS ETF USD (Acc)
IssuerBlackrock
Entity holding fund iShares IV Public Limited Company
Entity TypeUmbrella investment company with variable capital and having segregated liability between its funds
Entity LEI 549300ZP07LMR36K1T02
ETF TickerSASU(USD) LSE
ETF TickerGPSA(GBP) LSE
ETF TickerSGAS(EUR) F
ETF TickerGPSA.LS(GBP) CXE
ETF TickerSASU.LS(USD) CXE
ETF TickerSASUz(USD) CXE
ETF TickerSGAS.DE(EUR) CXE
ETF TickerSASU.L(GBP) LSE
ETF TickerGPSA.L(GBP) LSE

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 MSCI USA ESG Screened UCITS ETF USD (Acc) 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
2026-02-09 (Monday)189,832USD 52,562,582USD 52,562,582
2026-02-06 (Friday)190,048USD 52,905,562USD 52,905,562
2026-01-30 (Friday)189,581LOW holding increased by 252USD 50,629,502LOW holding increased by 146817USD 50,629,502252USD 146,817 USD 267.06 USD 266.64
2026-01-29 (Thursday)189,329LOW holding increased by 72USD 50,482,685LOW holding decreased by -506936USD 50,482,68572USD -506,936 USD 266.64 USD 269.42
2026-01-28 (Wednesday)189,257USD 50,989,621LOW holding decreased by -855442USD 50,989,6210USD -855,442 USD 269.42 USD 273.94
2026-01-27 (Tuesday)189,257LOW holding increased by 1188USD 51,845,063LOW holding decreased by -421193USD 51,845,0631,188USD -421,193 USD 273.94 USD 277.91
2026-01-26 (Monday)188,069LOW holding increased by 252USD 52,266,256LOW holding increased by 291658USD 52,266,256252USD 291,658 USD 277.91 USD 276.73
2026-01-23 (Friday)187,817LOW holding decreased by -216USD 51,974,598LOW holding increased by 274925USD 51,974,598-216USD 274,925 USD 276.73 USD 274.95
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 IE00BFNM3G45

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-01-30BUY252267.560262.670 263.159USD 66,316 -
2026-01-29BUY72270.980265.730 266.255USD 19,170 -
2026-01-27BUY1,188277.010272.320 272.789USD 324,073 -
2026-01-26BUY252279.500275.620 276.008USD 69,554 -
2026-01-23SELL-216277.285273.990 274.319USD -59,253 -
2026-01-22BUY145281.360274.880 275.528USD 39,952 -
2026-01-20SELL-216275.240267.770 268.517USD -58,000 -
2026-01-16SELL-96278.440274.070 274.507USD -26,353 -
2026-01-15BUY108278.210273.550 274.016USD 29,594 -
2026-01-14SELL-900278.100272.755 273.290USD -245,961 -
2026-01-09SELL-789268.045259.130 260.022USD -205,157 -
2026-01-08BUY4,221257.820243.910 245.301USD 1,035,416 -
2026-01-05SELL-1,890247.820243.950 244.337USD -461,797 -
2026-01-02BUY210247.225239.970 240.696USD 50,546 -
2025-12-29BUY140245.360242.630 242.903USD 34,006 -
2025-12-23BUY665242.200239.540 239.806USD 159,471 -
2025-12-22BUY490242.750239.630 239.942USD 117,572 -
2025-12-18SELL-630254.040247.460 248.118USD -156,314 -
2025-12-17BUY630249.555245.080 245.528USD 154,682 -
2025-12-16BUY652250.914246.040 246.527USD 160,736 -
2025-12-12BUY776250.730245.930 246.410USD 191,214 -
2025-12-11BUY105251.870247.513 247.949USD 26,035 -
2025-12-10BUY385248.435242.380 242.986USD 93,549 -
2025-12-05SELL-35248.675245.657 245.959USD -8,609 -
2025-12-04SELL-369248.160245.000 245.316USD -90,522 -
2025-12-03BUY210247.990243.430 243.886USD 51,216 -
2025-12-02BUY3,080247.219242.600 243.062USD 748,631 -
2025-11-28BUY346243.030240.800 241.023USD 83,394 -
2025-11-26SELL-105243.050237.120 237.713USD -24,960 -
2025-11-26SELL-105243.050237.120 237.713USD -24,960 -
2025-11-25BUY595238.910230.290 231.152USD 137,535 -
2025-11-24BUY1,295234.460228.730 229.303USD 296,947 -
2025-11-20BUY35230.430225.780 226.245USD 7,919 -
2025-11-19BUY207232.970224.260 225.131USD 46,602 -
2025-11-18BUY630223.720218.800 219.292USD 138,154 -
2025-11-17BUY280228.705224.960 225.335USD 63,094 -
2025-11-14SELL-210232.140226.980 227.496USD -47,774 -
2025-11-12BUY1,221236.710232.890 233.272USD 284,825 -
2025-11-10BUY686234.095229.180 229.671USD 157,555 -
2025-11-07SELL-51234.180231.120 231.426USD -11,803 -
2025-11-06SELL-140234.970231.120 231.505USD -32,411 -
2025-11-05BUY443238.130231.620 232.271USD 102,896 -
2025-11-04BUY560238.010233.470 233.924USD 130,997 -
2025-11-03SELL-280237.315232.980 233.413USD -65,356 -
2025-10-30BUY1,750243.320237.010 237.641USD 415,872 -
2025-10-29BUY1,750238.490243.570 243.062USD 425,359 -
2025-10-28BUY175244.070246.630 246.374USD 43,115 -
2025-10-27BUY105243.650244.470 244.388USD 25,661 -
2025-10-24BUY70242.710246.030 245.698USD 17,199 -
2025-10-21BUY105245.270247.000 246.827USD 25,917 -
2025-10-20BUY385242.270246.100 245.717USD 94,601 -
2025-10-16BUY350243.100243.200 243.190USD 85,116 -
2025-10-15BUY418241.530246.080 245.625USD 102,671 -
2025-10-06BUY315241.670246.490 246.008USD 77,493 -
2025-10-03BUY140246.350247.730 247.592USD 34,663 -
2025-10-02BUY280247.330249.000 248.833USD 69,673 -
2025-10-01BUY416247.990251.260 250.933USD 104,388 -
2025-09-30BUY2,555251.310253.600 253.371USD 647,363 -
2025-09-29BUY665253.320257.330 256.929USD 170,858 -
2025-09-26BUY1,505257.120257.690 257.633USD 387,738 -
2025-09-25BUY105255.530257.430 257.240USD 27,010 -
2025-09-18BUY420267.570270.570 270.270USD 113,513 -
2025-09-17BUY525267.950274.980 274.277USD 143,995 -
2025-09-16BUY840270.520273.270 272.995USD 229,316 -
2025-09-15BUY280272.090272.650 272.594USD 76,326 -
2025-09-11SELL-35272.400273.410 273.309USD -9,566 -
2025-08-15BUY72252.060254.170 253.959USD 18,285 -
2025-08-13BUY35256.330258.500 258.283USD 9,040 -
2025-07-31BUY180223.570228.320 227.845USD 41,012 -
2025-07-29BUY720230.040230.840 230.760USD 166,147 -
2025-07-28BUY140229.990231.850 231.664USD 32,433 -
2025-07-25BUY216226.800227.330 227.277USD 49,092 -
2025-07-24BUY105225.560229.480 229.088USD 24,054 -
2025-07-23BUY252228.610228.990 228.952USD 57,696 -
2025-07-22BUY144226.830227.240 227.199USD 32,717 -
2025-07-18BUY272219.160219.850 219.781USD 59,780 -
2025-07-17BUY216218.580219.030 218.985USD 47,301 -
2025-07-11BUY288224.130226.710 226.452USD 65,218 -
2025-07-10BUY324227.910230.360 230.115USD 74,557 -
2025-07-09BUY324225.570225.660 225.651USD 73,111 -
2025-07-07SELL-216224.990228.270 227.942USD -49,235 -
2025-07-02SELL-883226.940229.390 229.145USD -202,335 -
2025-06-27BUY103223.630225.220 225.061USD 23,181 -
2025-06-26BUY108221.230222.810 222.652USD 24,046 -
2025-06-24SELL-504219.980220.410 220.367USD -111,065 -
2025-06-18BUY288210.830213.690 213.404USD 61,460 -
2025-06-17BUY108211.920215.780 215.394USD 23,263 -
2025-06-16SELL-147216.080218.610 218.357USD -32,098 -
2025-06-13BUY309217.270223.250 222.652USD 68,799 -
2025-06-12SELL-180223.500224.330 224.247USD -40,364 -
2025-06-11BUY380221.600226.640 226.136USD 85,932 -
2025-06-06BUY108225.270229.130 228.744USD 24,704 -
2025-06-05BUY504227.590229.810 229.588USD 115,712 -
2025-06-04BUY72228.390230.100 229.929USD 16,555 -
2025-06-03SELL-36228.800229.320 229.268USD -8,254 -
2025-05-30SELL-4,392225.730226.270 226.216USD -993,541 -
2025-05-29BUY96224.930226.000 225.893USD 21,686 -
2025-05-27BUY624225.810225.820 225.819USD 140,911 -
2025-05-23BUY495221.070222.970 222.780USD 110,276 -
2025-05-22BUY252223.750227.450 227.080USD 57,224 -
2025-05-19BUY216234.430236.000 235.843USD 50,942 -
2025-05-16BUY108234.230234.290 234.284USD 25,303 -
2025-05-15SELL-72232.450232.650 232.630USD -16,749 -
2025-05-14BUY36228.510231.170 230.904USD 8,313 -
2025-05-13BUY72230.770235.350 234.892USD 16,912 -
2025-05-12BUY237232.780233.760 233.662USD 55,378 -
2025-05-09SELL-180222.260225.180 224.888USD -40,480 -
2025-05-08BUY72224.480226.630 226.415USD 16,302 -
2025-05-07BUY108223.510225.060 224.905USD 24,290 -
2025-05-02BUY3,996227.190227.730 227.676USD 909,793 -
2025-04-30BUY1,260223.560224.000 223.956USD 282,185 -
2025-04-29BUY315223.270223.880 223.819USD 70,503 -
2025-04-28BUY252221.150223.540 223.301USD 56,272 -
2025-04-25BUY648220.910222.340 222.197USD 143,984 -
2025-04-24SELL-756222.050222.940 222.851USD -168,475 -
2025-04-23BUY684217.760225.660 224.870USD 153,811 -
2025-04-22BUY288219.070220.550 220.402USD 63,476 -
2025-04-17BUY396219.000220.690 220.521USD 87,326 -
2025-04-15BUY360220.510225.030 224.578USD 80,848 -
2025-04-11BUY576220.350221.170 221.088USD 127,347 -
2025-04-09BUY216223.200224.310 224.199USD 48,427 -
2025-04-08BUY1,296211.690223.880 222.661USD 288,569 -
2025-04-07BUY423216.940225.650 224.779USD 95,082 -
2025-04-04SELL-576223.290229.830 229.176USD -132,005 -
2025-04-02BUY4,896235.280236.110 236.027USD 1,155,588 -
2025-04-01BUY36234.010234.510 234.460USD 8,441 -
2025-03-31BUY252233.230234.980 234.805USD 59,171 -
2025-03-28BUY144228.420232.630 232.209USD 33,438 -
2025-03-27BUY66232.170233.880 233.709USD 15,425 -
2025-03-26BUY36232.050233.570 233.418USD 8,403 -
2025-03-25BUY390230.690233.150 232.904USD 90,833 -
2025-03-24BUY429232.890233.130 233.106USD 100,002 -
2025-03-21SELL-144227.070227.190 227.178USD -32,714 -
2025-03-20BUY576226.260229.560 229.230USD 132,036 -
2025-03-19BUY99225.510225.890 225.852USD 22,359 -
2025-03-18BUY1,236222.950225.580 225.317USD 278,492 -
2025-03-17BUY252225.850226.630 226.552USD 57,091 -
2025-03-14BUY1,872224.440224.760 224.728USD 420,691 -
2025-03-13BUY360222.660228.360 227.790USD 82,004 -
2025-03-12SELL-1,800228.330234.750 234.108USD -421,394 -
2025-03-11SELL-1,332232.670242.030 241.094USD -321,137 -
2025-03-10BUY396242.380246.620 246.196USD 97,494 -
2025-03-07BUY72242.660243.050 243.011USD 17,497 -
2025-03-05BUY540242.960243.000 242.996USD 131,218 -
2025-03-04BUY612239.850244.670 244.188USD 149,443 -
2025-03-03BUY1,152246.160249.680 249.328USD 287,226 -
2025-02-28BUY936248.640249.710 249.603USD 233,628 -
2025-02-27SELL-180245.500248.450 248.155USD -44,668 -
2025-02-25BUY1,332242.390244.440 244.235USD 325,321 -
2025-02-21BUY144239.170247.740 246.883USD 35,551 -
2025-02-18SELL-324250.710251.360 251.295USD -81,420 -
2025-02-14SELL-2,196251.790256.420 255.957USD -562,082 -
2025-02-13BUY36252.660253.310 253.245USD 9,117 -
2025-02-12BUY354250.260251.000 250.926USD 88,828 -
2025-02-07SELL-51251.940257.350 256.809USD -13,097 -
2025-02-06BUY684256.950260.610 260.244USD 178,007 -
2025-02-05BUY180258.470259.440 259.343USD 46,682 -
2025-02-04BUY216257.230258.230 258.130USD 55,756 -
2025-02-03BUY216256.500258.680 258.462USD 55,828 -
2025-01-31BUY396260.040264.180 263.766USD 104,451 -
2025-01-29SELL-36261.730266.600 266.113USD -9,580 -
2025-01-28SELL-324264.410266.950 266.696USD -86,410 -
2025-01-27SELL-576268.420269.190 269.113USD -155,009 -
2025-01-24BUY432262.200262.980 262.902USD 113,574 -
2025-01-23BUY72261.320261.500 261.482USD 18,827 -
2024-12-10BUY1,800270.110272.930 272.648USD 490,766 -
2024-12-09BUY216274.150280.640 279.991USD 60,478 -
2024-12-06SELL-540273.430276.930 276.580USD -149,353 -
2024-12-05SELL-36270.070272.830 272.554USD -9,812 -
2024-12-03BUY180274.390275.430 275.326USD 49,559 -
2024-11-27SELL-216273.190276.390 276.070USD -59,631 -
2024-11-26BUY756274.470274.780 274.749USD 207,710 -
2024-11-26BUY756274.470274.780 274.749USD 207,710 -
2024-11-25BUY84275.320275.620 275.590USD 23,150 -
2024-11-22SELL-66264.680266.910 266.687USD -17,601 -
2024-11-21SELL-180265.220265.690 265.643USD -47,816 -
2024-11-20SELL-72263.030263.660 263.597USD -18,979 -
2024-11-19BUY36259.260264.990 264.417USD 9,519 -
2024-11-18BUY304271.770273.620 273.435USD 83,124 -
2024-11-11BUY108274.510276.300 276.121USD 29,821 -
2024-11-11BUY108274.510276.300 276.121USD 29,821 -
2024-11-07BUY96266.300267.140 267.056USD 25,637 -
2024-11-07BUY96266.300267.140 267.056USD 25,637 -
2024-11-06BUY864261.730266.150 265.708USD 229,572 -
2024-11-06BUY864261.730266.150 265.708USD 229,572 -
2024-11-05BUY180269.180269.270 269.261USD 48,467 -
2024-11-05BUY180269.180269.270 269.261USD 48,467 -
2024-11-04BUY66264.980267.570 267.311USD 17,643 -
2024-11-04BUY66264.980267.570 267.311USD 17,643 -
2024-11-01BUY99261.940266.770 266.287USD 26,362 -
2024-11-01BUY99261.940266.770 266.287USD 26,362 -
2024-10-30SELL-216261.390265.440 265.035USD -57,248 -
2024-10-29SELL-648262.970265.070 264.860USD -171,629 -
2024-10-29SELL-648262.970265.070 264.860USD -171,629 -
2024-10-28SELL-252267.970271.190 270.868USD -68,259 -
2024-10-28SELL-252267.970271.190 270.868USD -68,259 -
2024-10-21SELL-36276.840282.700 282.114USD -10,156 -
2024-10-21SELL-36276.840282.700 282.114USD -10,156 -
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

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