ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE00BHZPJ890
Stock Name / FundiShares MSCI USA ESG Enhanced UCITS ETF USD (Dist)
IssuerBlackrock
Entity holding fund iShares IV Public Limited Company
Entity Type
Entity LEI 549300ZP07LMR36K1T02
ETF TickerEEDG(GBP) LSE
ETF TickerEEDS(USD) LSE
ETF TickerEEDG.LS(GBP) CXE
ETF TickerEEDS.LS(USD) CXE
ETF TickerOM3L.DE(EUR) CXE
ETF TickerEEDG.L(GBP) LSE
ETF TickerEEDS.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 Enhanced UCITS ETF USD (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
2026-02-09 (Monday)67,556USD 18,705,581USD 18,705,581
2026-02-06 (Friday)67,556LOW holding decreased by -160USD 18,806,239LOW holding increased by 586572USD 18,806,239-160USD 586,572 USD 278.38 USD 269.06
2026-02-02 (Monday)67,716LOW holding decreased by -392USD 18,219,667LOW holding increased by 30745USD 18,219,667-392USD 30,745 USD 269.06 USD 267.06
2026-01-30 (Friday)68,108LOW holding increased by 28USD 18,188,922LOW holding increased by 36071USD 18,188,92228USD 36,071 USD 267.06 USD 266.64
2026-01-29 (Thursday)68,080LOW holding increased by 32USD 18,152,851LOW holding decreased by -180641USD 18,152,85132USD -180,641 USD 266.64 USD 269.42
2026-01-28 (Wednesday)68,048LOW holding decreased by -24USD 18,333,492LOW holding decreased by -314152USD 18,333,492-24USD -314,152 USD 269.42 USD 273.94
2026-01-27 (Tuesday)68,072LOW holding increased by 32USD 18,647,644LOW holding decreased by -261352USD 18,647,64432USD -261,352 USD 273.94 USD 277.91
2026-01-26 (Monday)68,040USD 18,908,996LOW holding increased by 80287USD 18,908,9960USD 80,287 USD 277.91 USD 276.73
2026-01-23 (Friday)68,040USD 18,828,709LOW holding increased by 121111USD 18,828,7090USD 121,111 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 IE00BHZPJ890

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-02-06SELL-160 278.380* -
2026-02-02SELL-392270.330262.690 263.454USD -103,274 -
2026-01-30BUY28267.560262.670 263.159USD 7,368 -
2026-01-29BUY32270.980265.730 266.255USD 8,520 -
2026-01-28SELL-24274.000268.090 268.681USD -6,448 -
2026-01-27BUY32277.010272.320 272.789USD 8,729 -
2026-01-22SELL-116281.360274.880 275.528USD -31,961 -
2026-01-20BUY16275.240267.770 268.517USD 4,296 -
2026-01-16SELL-280278.440274.070 274.507USD -76,862 -
2026-01-15BUY104278.210273.550 274.016USD 28,498 -
2026-01-14BUY70278.100272.755 273.290USD 19,130 -
2026-01-13BUY113274.730270.350 270.788USD 30,599 -
2026-01-09BUY8268.045259.130 260.022USD 2,080 -
2026-01-08BUY112257.820243.910 245.301USD 27,474 -
2026-01-06BUY72242.340240.030 240.261USD 17,299 -
2026-01-05BUY23247.820243.950 244.337USD 5,620 -
2026-01-02SELL-8247.225239.970 240.696USD -1,926 -
2025-12-30SELL-5243.640241.040 241.300USD -1,206 -
2025-12-29BUY45245.360242.630 242.903USD 10,931 -
2025-12-24BUY40243.980241.340 241.604USD 9,664 -
2025-12-24BUY40243.980241.340 241.604USD 9,664 -
2025-12-22BUY32242.750239.630 239.942USD 7,678 -
2025-12-19SELL-400247.130240.330 241.010USD -96,404 -
2025-12-18BUY8254.040247.460 248.118USD 1,985 -
2025-12-17SELL-168249.555245.080 245.528USD -41,249 -
2025-12-16BUY8250.914246.040 246.527USD 1,972 -
2025-12-15BUY35249.440244.960 245.408USD 8,589 -
2025-12-12SELL-8250.730245.930 246.410USD -1,971 -
2025-12-11BUY40251.870247.513 247.949USD 9,918 -
2025-12-09SELL-48245.980240.890 241.399USD -11,587 -
2025-11-28SELL-9243.030240.800 241.023USD -2,169 -
2025-11-26BUY96243.050237.120 237.713USD 22,820 -
2025-11-26BUY96243.050237.120 237.713USD 22,820 -
2025-11-24BUY1,080234.460228.730 229.303USD 247,647 -
2025-11-21SELL-48236.560229.020 229.774USD -11,029 -
2025-11-19SELL-472232.970224.260 225.131USD -106,262 -
2025-11-18SELL-384223.720218.800 219.292USD -84,208 -
2025-11-17BUY16228.705224.960 225.335USD 3,605 -
2025-11-14BUY32232.140226.980 227.496USD 7,280 -
2025-11-13BUY328236.650230.910 231.484USD 75,927 -
2025-11-12SELL-166236.710232.890 233.272USD -38,723 -
2025-11-10SELL-144234.095229.180 229.671USD -33,073 -
2025-11-06BUY7234.970231.120 231.505USD 1,621 -
2025-11-05BUY64238.130231.620 232.271USD 14,865 -
2025-11-03BUY94237.315232.980 233.413USD 21,941 -
2025-10-31BUY32239.335236.530 236.810USD 7,578 -
2025-10-30BUY245243.320237.010 237.641USD 58,222 -
2025-10-29BUY63238.490243.570 243.062USD 15,313 -
2025-10-24BUY1,104242.710246.030 245.698USD 271,251 -
2025-10-22BUY1,648243.530246.140 245.879USD 405,209 -
2025-10-20BUY40242.270246.100 245.717USD 9,829 -
2025-10-17BUY350244.700245.220 245.168USD 85,809 -
2025-10-14SELL-48240.750241.740 241.641USD -11,599 -
2025-10-13BUY8234.480235.980 235.830USD 1,887 -
2025-10-06BUY152241.670246.490 246.008USD 37,393 -
2025-10-03BUY32246.350247.730 247.592USD 7,923 -
2025-10-02BUY32247.330249.000 248.833USD 7,963 -
2025-10-01BUY281247.990251.260 250.933USD 70,512 -
2025-09-29BUY16253.320257.330 256.929USD 4,111 -
2025-09-26SELL-816257.120257.690 257.633USD -210,229 -
2025-09-25BUY440255.530257.430 257.240USD 113,186 -
2025-09-18BUY224267.570270.570 270.270USD 60,540 -
2025-09-17BUY344267.950274.980 274.277USD 94,351 -
2025-09-15BUY175272.090272.650 272.594USD 47,704 -
2025-09-12BUY136271.830272.600 272.523USD 37,063 -
2025-09-11SELL-432272.400273.410 273.309USD -118,069 -
2025-09-10BUY80266.550269.000 268.755USD 21,500 -
2025-09-09BUY104269.030272.280 271.955USD 28,283 -
2025-08-27BUY64258.670260.640 260.443USD 16,668 -
2025-08-21BUY16255.650258.670 258.368USD 4,134 -
2025-08-19BUY48256.360258.380 258.178USD 12,393 -
2025-07-21BUY8220.910222.740 222.557USD 1,780 -
2025-07-18BUY376219.160219.850 219.781USD 82,638 -
2025-07-17BUY48218.580219.030 218.985USD 10,511 -
2025-07-16BUY716216.600216.650 216.645USD 155,118 -
2025-07-15BUY440215.010223.060 222.255USD 97,792 -
2025-07-03SELL-64228.310228.530 228.508USD -14,625 -
2025-07-02SELL-496226.940229.390 229.145USD -113,656 -
2025-06-30SELL-8221.870224.840 224.543USD -1,796 -
2025-06-27BUY32223.630225.220 225.061USD 7,202 -
2025-06-26BUY16221.230222.810 222.652USD 3,562 -
2025-06-25BUY32220.700221.610 221.519USD 7,089 -
2025-06-24SELL-24219.980220.410 220.367USD -5,289 -
2025-06-17SELL-32211.920215.780 215.394USD -6,893 -
2025-06-13SELL-16217.270223.250 222.652USD -3,562 -
2025-06-12BUY24223.500224.330 224.247USD 5,382 -
2025-06-06SELL-112225.270229.130 228.744USD -25,619 -
2025-06-05SELL-176227.590229.810 229.588USD -40,407 -
2025-06-04SELL-232228.390230.100 229.929USD -53,344 -
2025-06-03BUY48228.800229.320 229.268USD 11,005 -
2025-06-02SELL-14225.520225.890 225.853USD -3,162 -
2025-05-30BUY88225.730226.270 226.216USD 19,907 -
2025-05-29SELL-48224.930226.000 225.893USD -10,843 -
2025-05-28SELL-32224.520226.760 226.536USD -7,249 -
2025-05-23SELL-144221.070222.970 222.780USD -32,080 -
2025-05-22BUY8223.750227.450 227.080USD 1,817 -
2025-05-21SELL-40227.370233.140 232.563USD -9,303 -
2025-05-20BUY176231.250237.540 236.911USD 41,696 -
2025-05-16SELL-72234.230234.290 234.284USD -16,868 -
2025-05-15BUY8232.450232.650 232.630USD 1,861 -
2025-05-14BUY144228.510231.170 230.904USD 33,250 -
2025-05-13BUY522230.770235.350 234.892USD 122,614 -
2025-05-12BUY424232.780233.760 233.662USD 99,073 -
2025-05-09BUY136222.260225.180 224.888USD 30,585 -
2025-05-08SELL-128224.480226.630 226.415USD -28,981 -
2025-05-07BUY376223.510225.060 224.905USD 84,564 -
2025-05-06BUY88223.010224.680 224.513USD 19,757 -
2025-05-02SELL-16227.190227.730 227.676USD -3,643 -
2025-05-01SELL-8222.320225.540 225.218USD -1,802 -
2025-04-28SELL-1,084221.150223.540 223.301USD -242,058 -
2025-04-25SELL-16220.910222.340 222.197USD -3,555 -
2025-04-24SELL-248222.050222.940 222.851USD -55,267 -
2025-04-23SELL-88217.760225.660 224.870USD -19,789 -
2025-04-22SELL-56219.070220.550 220.402USD -12,343 -
2025-04-16SELL-312214.410221.350 220.656USD -68,845 -
2025-04-11BUY152220.350221.170 221.088USD 33,605 -
2025-04-10BUY48221.200223.400 223.180USD 10,713 -
2025-04-09BUY80223.200224.310 224.199USD 17,936 -
2025-04-08SELL-232211.690223.880 222.661USD -51,657 -
2025-04-07BUY152216.940225.650 224.779USD 34,166 -
2025-04-04BUY344223.290229.830 229.176USD 78,837 -
2025-04-02BUY136235.280236.110 236.027USD 32,100 -
2025-04-01BUY64234.010234.510 234.460USD 15,005 -
2025-03-31SELL-344233.230234.980 234.805USD -80,773 -
2025-03-28SELL-32228.420232.630 232.209USD -7,431 -
2025-03-26BUY8232.050233.570 233.418USD 1,867 -
2025-03-25BUY24230.690233.150 232.904USD 5,590 -
2025-03-24BUY48232.890233.130 233.106USD 11,189 -
2025-03-21BUY1,232227.070227.190 227.178USD 279,883 -
2025-03-20BUY16226.260229.560 229.230USD 3,668 -
2025-03-19SELL-232225.510225.890 225.852USD -52,398 -
2025-03-17SELL-16225.850226.630 226.552USD -3,625 -
2025-03-14SELL-32224.440224.760 224.728USD -7,191 -
2025-03-13SELL-8222.660228.360 227.790USD -1,822 -
2025-03-12SELL-50228.330234.750 234.108USD -11,705 -
2025-03-11BUY8232.670242.030 241.094USD 1,929 -
2025-03-06BUY496243.500245.310 245.129USD 121,584 -
2025-03-05SELL-40242.960243.000 242.996USD -9,720 -
2025-03-03BUY24246.160249.680 249.328USD 5,984 -
2025-02-28SELL-17,497248.640249.710 249.603USD -4,367,304 -
2025-02-27SELL-200245.500248.450 248.155USD -49,631 -
2025-02-26SELL-2,530247.070252.950 252.362USD -638,476 -
2025-02-25SELL-170242.390244.440 244.235USD -41,520 -
2025-02-24BUY250237.080239.460 239.222USD 59,806 -
2025-02-21BUY130239.170247.740 246.883USD 32,095 -
2025-02-20BUY24246.420246.680 246.654USD 5,920 -
2025-02-19BUY20246.680248.880 248.660USD 4,973 -
2025-02-18SELL-110250.710251.360 251.295USD -27,642 -
2025-02-14BUY30251.790256.420 255.957USD 7,679 -
2025-02-13SELL-20252.660253.310 253.245USD -5,065 -
2025-02-12SELL-380250.260251.000 250.926USD -95,352 -
2025-02-06BUY50256.950260.610 260.244USD 13,012 -
2025-02-05SELL-150258.470259.440 259.343USD -38,901 -
2025-02-03BUY18256.500258.680 258.462USD 4,652 -
2025-01-30SELL-210264.000266.560 266.304USD -55,924 -
2025-01-28SELL-130264.410266.950 266.696USD -34,670 -
2025-01-27BUY60268.420269.190 269.113USD 16,147 -
2025-01-24BUY110262.200262.980 262.902USD 28,919 -
2025-01-23BUY110261.320261.500 261.482USD 28,763 -
2024-12-09BUY20274.150280.640 279.991USD 5,600 -
2024-12-06BUY310273.430276.930 276.580USD 85,740 -
2024-12-04BUY230272.270274.120 273.935USD 63,005 -
2024-12-03BUY130274.390275.430 275.326USD 35,792 -
2024-12-02BUY300272.050273.800 273.625USD 82,087 -
2024-11-29BUY30272.430274.170 273.996USD 8,220 -
2024-11-27BUY10273.190276.390 276.070USD 2,761 -
2024-11-26SELL-340274.470274.780 274.749USD -93,415 -
2024-11-26SELL-340274.470274.780 274.749USD -93,415 -
2024-11-25BUY5,222275.320275.620 275.590USD 1,439,131 -
2024-11-25BUY5,222275.320275.620 275.590USD 1,439,131 -
2024-11-22SELL-19264.680266.910 266.687USD -5,067 -
2024-11-21BUY426265.220265.690 265.643USD 113,164 -
2024-11-19SELL-91259.260264.990 264.417USD -24,062 -
2024-11-18BUY219271.770273.620 273.435USD 59,882 -
2024-11-12BUY10269.900276.770 276.083USD 2,761 -
2024-11-08BUY27271.100271.900 271.820USD 7,339 -
2024-11-08BUY27271.100271.900 271.820USD 7,339 -
2024-11-07BUY693266.300267.140 267.056USD 185,070 -
2024-11-07BUY693266.300267.140 267.056USD 185,070 -
2024-11-06BUY20261.730266.150 265.708USD 5,314 -
2024-11-06BUY20261.730266.150 265.708USD 5,314 -
2024-11-05SELL-55269.180269.270 269.261USD -14,809 -
2024-11-05SELL-55269.180269.270 269.261USD -14,809 -
2024-11-04SELL-324264.980267.570 267.311USD -86,609 -
2024-11-01SELL-100261.940266.770 266.287USD -26,629 -
2024-11-01SELL-100261.940266.770 266.287USD -26,629 -
2024-10-31BUY52261.830263.540 263.369USD 13,695 -
2024-10-31BUY52261.830263.540 263.369USD 13,695 -
2024-10-30SELL-374261.390265.440 265.035USD -99,123 -
2024-10-30SELL-374261.390265.440 265.035USD -99,123 -
2024-10-29SELL-324262.970265.070 264.860USD -85,815 -
2024-10-29SELL-324262.970265.070 264.860USD -85,815 -
2024-10-28BUY27267.970271.190 270.868USD 7,313 -
2024-10-28BUY27267.970271.190 270.868USD 7,313 -
2024-10-25BUY640267.640271.180 270.826USD 173,329 -
2024-10-25BUY640267.640271.180 270.826USD 173,329 -
2024-10-24BUY68271.360272.380 272.278USD 18,515 -
2024-10-24BUY68271.360272.380 272.278USD 18,515 -
2024-10-23SELL-14270.110272.610 272.360USD -3,813 -
2024-10-22BUY63272.220273.420 273.300USD 17,218 -
2024-10-21SELL-630276.840282.700 282.114USD -177,732 -
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