ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE00BL3J3G74
Stock Name / FundiShares Core S&P 500 UCITS ETF MXN Hedged (Acc)
IssuerBlackrock
Entity holding fund iShares VII Public Limited Company
Entity Type
Entity LEI 549300Q7FFITMZ2PFZ28
ETF TickerCSPXx(MXN) CXE

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 MXN Hedged (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)1,322,259USD 366,120,295USD 366,120,295
2026-02-06 (Friday)1,322,028LOW holding increased by 1465USD 368,026,155LOW holding increased by 12715474USD 368,026,1551,465USD 12,715,474 USD 278.38 USD 269.06
2026-02-02 (Monday)1,320,563LOW holding increased by 77USD 355,310,681LOW holding increased by 2661690USD 355,310,68177USD 2,661,690 USD 269.06 USD 267.06
2026-01-30 (Friday)1,320,486LOW holding increased by 4342USD 352,648,991LOW holding increased by 1712355USD 352,648,9914,342USD 1,712,355 USD 267.06 USD 266.64
2026-01-29 (Thursday)1,316,144LOW holding decreased by -546USD 350,936,636LOW holding decreased by -3805984USD 350,936,636-546USD -3,805,984 USD 266.64 USD 269.42
2026-01-28 (Wednesday)1,316,690LOW holding decreased by -1560USD 354,742,620LOW holding decreased by -6378785USD 354,742,620-1,560USD -6,378,785 USD 269.42 USD 273.94
2026-01-27 (Tuesday)1,318,250LOW holding decreased by -468USD 361,121,405LOW holding decreased by -5363514USD 361,121,405-468USD -5,363,514 USD 273.94 USD 277.91
2026-01-26 (Monday)1,318,718LOW holding increased by 234USD 366,484,919LOW holding increased by 1620842USD 366,484,919234USD 1,620,842 USD 277.91 USD 276.73
2026-01-23 (Friday)1,318,484LOW holding increased by 858USD 364,864,077LOW holding increased by 2582808USD 364,864,077858USD 2,582,808 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 IE00BL3J3G74

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-02-06BUY1,465 278.380* -
2026-02-02BUY77270.330262.690 263.454USD 20,286 -
2026-01-30BUY4,342267.560262.670 263.159USD 1,142,637 -
2026-01-29SELL-546270.980265.730 266.255USD -145,375 -
2026-01-28SELL-1,560274.000268.090 268.681USD -419,142 -
2026-01-27SELL-468277.010272.320 272.789USD -127,665 -
2026-01-26BUY234279.500275.620 276.008USD 64,586 -
2026-01-23BUY858277.285273.990 274.319USD 235,366 -
2026-01-22SELL-924281.360274.880 275.528USD -254,588 -
2026-01-21BUY312278.285267.010 268.138USD 83,659 -
2026-01-20SELL-462275.240267.770 268.517USD -124,055 -
2026-01-16SELL-693278.440274.070 274.507USD -190,233 -
2026-01-15BUY693278.210273.550 274.016USD 189,893 -
2026-01-14BUY624278.100272.755 273.290USD 170,533 -
2026-01-13BUY312274.730270.350 270.788USD 84,486 -
2026-01-12BUY156271.530263.610 264.402USD 41,247 -
2026-01-09BUY468268.045259.130 260.022USD 121,690 -
2026-01-08BUY312257.820243.910 245.301USD 76,534 -
2026-01-07BUY624256.780247.100 248.068USD 154,794 -
2026-01-06SELL-546242.340240.030 240.261USD -131,183 -
2026-01-05BUY1,014247.820243.950 244.337USD 247,758 -
2026-01-02BUY858247.225239.970 240.696USD 206,517 -
2025-12-31BUY546243.390241.030 241.266USD 131,731 -
2025-12-31BUY546243.390241.030 241.266USD 131,731 -
2025-12-30SELL-77243.640241.040 241.300USD -18,580 -
2025-12-22BUY385242.750239.630 239.942USD 92,378 -
2025-12-19BUY231247.130240.330 241.010USD 55,673 -
2025-12-18BUY390254.040247.460 248.118USD 96,766 -
2025-12-17BUY234249.555245.080 245.528USD 57,453 -
2025-12-16BUY546250.914246.040 246.527USD 134,604 -
2025-12-15BUY468249.440244.960 245.408USD 114,851 -
2025-12-11SELL-97251.870247.513 247.949USD -24,051 -
2025-12-10SELL-616248.435242.380 242.986USD -149,679 -
2025-12-09SELL-3,202245.980240.890 241.399USD -772,960 -
2025-12-08SELL-156248.085244.820 245.147USD -38,243 -
2025-12-05SELL-10,998248.675245.657 245.959USD -2,705,057 -
2025-12-03BUY468247.990243.430 243.886USD 114,139 -
2025-12-02BUY770247.219242.600 243.062USD 187,158 -
2025-12-01BUY539249.440241.262 242.080USD 130,481 -
2025-11-28BUY77243.030240.800 241.023USD 18,559 -
2025-11-26BUY77243.050237.120 237.713USD 18,304 -
2025-11-26BUY77243.050237.120 237.713USD 18,304 -
2025-11-25SELL-1,326238.910230.290 231.152USD -306,508 -
2025-11-24SELL-2,772234.460228.730 229.303USD -635,628 -
2025-11-21SELL-1,386236.560229.020 229.774USD -318,467 -
2025-11-20SELL-1,617230.430225.780 226.245USD -365,838 -
2025-11-19SELL-770232.970224.260 225.131USD -173,351 -
2025-11-18SELL-2,464223.720218.800 219.292USD -540,335 -
2025-11-17SELL-154228.705224.960 225.335USD -34,702 -
2025-11-14SELL-539232.140226.980 227.496USD -122,620 -
2025-11-13SELL-616236.650230.910 231.484USD -142,594 -
2025-11-10BUY616234.095229.180 229.671USD 141,478 -
2025-11-06SELL-375234.970231.120 231.505USD -86,814 -
2025-11-05SELL-231238.130231.620 232.271USD -53,655 -
2025-11-04SELL-973238.010233.470 233.924USD -227,608 -
2025-10-31SELL-156239.335236.530 236.810USD -36,942 -
2025-10-30BUY546243.320237.010 237.641USD 129,752 -
2025-10-29BUY546238.490243.570 243.062USD 132,712 -
2025-10-28BUY2,340244.070246.630 246.374USD 576,515 -
2025-10-27BUY1,248243.650244.470 244.388USD 304,996 -
2025-10-24BUY154242.710246.030 245.698USD 37,837 -
2025-10-23SELL-312243.870244.780 244.689USD -76,343 -
2025-10-22BUY624243.530246.140 245.879USD 153,428 -
2025-10-21BUY234245.270247.000 246.827USD 57,758 -
2025-10-17BUY1,170244.700245.220 245.168USD 286,847 -
2025-10-16BUY77243.100243.200 243.190USD 18,726 -
2025-10-14SELL-468240.750241.740 241.641USD -113,088 -
2025-10-10SELL-78232.220236.130 235.739USD -18,388 -
2025-10-08BUY624237.590239.410 239.228USD 149,278 -
2025-10-07BUY2,340239.890241.340 241.195USD 564,396 -
2025-10-06BUY78241.670246.490 246.008USD 19,189 -
2025-10-03BUY1,078246.350247.730 247.592USD 266,904 -
2025-10-02BUY847247.330249.000 248.833USD 210,762 -
2025-10-01BUY539247.990251.260 250.933USD 135,253 -
2025-09-30BUY770251.310253.600 253.371USD 195,096 -
2025-09-29BUY693253.320257.330 256.929USD 178,052 -
2025-09-26BUY847257.120257.690 257.633USD 218,215 -
2025-09-25BUY1,078255.530257.430 257.240USD 277,305 -
2025-09-18BUY78267.570270.570 270.270USD 21,081 -
2025-09-17BUY702267.950274.980 274.277USD 192,542 -
2025-09-11BUY390272.400273.410 273.309USD 106,591 -
2025-09-09BUY390269.030272.280 271.955USD 106,062 -
2025-07-31SELL-2,694223.570228.320 227.845USD -613,814 -
2025-07-30BUY624227.430231.130 230.760USD 143,994 -
2025-07-29BUY78230.040230.840 230.760USD 17,999 -
2025-07-24BUY78225.560229.480 229.088USD 17,869 -
2025-07-23BUY468228.610228.990 228.952USD 107,150 -
2025-07-22BUY702226.830227.240 227.199USD 159,494 -
2025-07-21BUY156220.910222.740 222.557USD 34,719 -
2025-07-18SELL-780219.160219.850 219.781USD -171,429 -
2025-07-17BUY78218.580219.030 218.985USD 17,081 -
2025-07-16BUY312216.600216.650 216.645USD 67,593 -
2025-07-15SELL-1,185215.010223.060 222.255USD -263,372 -
2025-07-14BUY624222.400224.180 224.002USD 139,777 -
2025-07-11SELL-156224.130226.710 226.452USD -35,327 -
2025-07-10BUY624227.910230.360 230.115USD 143,592 -
2025-07-09BUY624225.570225.660 225.651USD 140,806 -
2025-07-08BUY468223.670226.830 226.514USD 106,009 -
2025-07-07SELL-1,794224.990228.270 227.942USD -408,928 -
2025-07-02SELL-2,262226.940229.390 229.145USD -518,326 -
2025-06-30BUY1,326221.870224.840 224.543USD 297,744 -
2025-06-27BUY702223.630225.220 225.061USD 157,993 -
2025-06-25SELL-156220.700221.610 221.519USD -34,557 -
2025-06-24BUY78219.980220.410 220.367USD 17,189 -
2025-06-23SELL-3,523218.570218.790 218.768USD -770,720 -
2025-06-18SELL-474210.830213.690 213.404USD -101,153 -
2025-06-13SELL-237217.270223.250 222.652USD -52,769 -
2025-06-12BUY237223.500224.330 224.247USD 53,147 -
2025-06-11BUY316221.600226.640 226.136USD 71,459 -
2025-06-06SELL-395225.270229.130 228.744USD -90,354 -
2025-06-05SELL-234227.590229.810 229.588USD -53,724 -
2025-06-04SELL-312228.390230.100 229.929USD -71,738 -
2025-06-02BUY1,014225.520225.890 225.853USD 229,015 -
2025-05-30SELL-228225.730226.270 226.216USD -51,577 -
2025-05-29BUY78224.930226.000 225.893USD 17,620 -
2025-05-28SELL-78224.520226.760 226.536USD -17,670 -
2025-05-27BUY858225.810225.820 225.819USD 193,753 -
2025-05-23SELL-1,560221.070222.970 222.780USD -347,537 -
2025-05-22SELL-1,716223.750227.450 227.080USD -389,669 -
2025-05-21BUY78227.370233.140 232.563USD 18,140 -
2025-05-20BUY624231.250237.540 236.911USD 147,832 -
2025-05-19BUY2,262234.430236.000 235.843USD 533,477 -
2025-05-16BUY2,106234.230234.290 234.284USD 493,402 -
2025-05-15BUY1,716232.450232.650 232.630USD 399,193 -
2025-05-14BUY1,560228.510231.170 230.904USD 360,210 -
2025-05-13SELL-312230.770235.350 234.892USD -73,286 -
2025-05-12BUY78232.780233.760 233.662USD 18,226 -
2025-05-09BUY234222.260225.180 224.888USD 52,624 -
2025-05-08SELL-2,262224.480226.630 226.415USD -512,151 -
2025-05-07SELL-1,092223.510225.060 224.905USD -245,596 -
2025-05-06BUY2,730223.010224.680 224.513USD 612,920 -
2025-05-02BUY234227.190227.730 227.676USD 53,276 -
2025-05-01SELL-390222.320225.540 225.218USD -87,835 -
2025-04-30BUY234223.560224.000 223.956USD 52,406 -
2025-04-29BUY546223.270223.880 223.819USD 122,205 -
2025-04-28BUY1,164221.150223.540 223.301USD 259,922 -
2025-04-25BUY1,092220.910222.340 222.197USD 242,639 -
2025-04-24BUY312222.050222.940 222.851USD 69,530 -
2025-04-23BUY858217.760225.660 224.870USD 192,938 -
2025-04-22SELL-474219.070220.550 220.402USD -104,471 -
2025-04-17BUY156219.000220.690 220.521USD 34,401 -
2025-04-16BUY2,705214.410221.350 220.656USD 596,874 -
2025-04-15BUY1,560220.510225.030 224.578USD 350,342 -
2025-04-11BUY1,950220.350221.170 221.088USD 431,122 -
2025-04-10BUY3,198221.200223.400 223.180USD 713,730 -
2025-04-09BUY624223.200224.310 224.199USD 139,900 -
2025-04-08BUY1,638211.690223.880 222.661USD 364,719 -
2025-04-07BUY1,869216.940225.650 224.779USD 420,112 -
2025-04-04SELL-4,680223.290229.830 229.176USD -1,072,544 -
2025-04-02BUY546235.280236.110 236.027USD 128,871 -
2025-03-31SELL-2,106233.230234.980 234.805USD -494,499 -
2025-03-28SELL-1,326228.420232.630 232.209USD -307,909 -
2025-03-27SELL-390232.170233.880 233.709USD -91,147 -
2025-03-26BUY702232.050233.570 233.418USD 163,859 -
2025-03-25SELL-936230.690233.150 232.904USD -217,998 -
2025-03-24BUY546232.890233.130 233.106USD 127,276 -
2025-03-21SELL-3,241227.070227.190 227.178USD -736,284 -
2025-03-19BUY146225.510225.890 225.852USD 32,974 -
2025-03-18SELL-1,404222.950225.580 225.317USD -316,345 -
2025-03-17BUY1,482225.850226.630 226.552USD 335,750 -
2025-03-14BUY1,326224.440224.760 224.728USD 297,989 -
2025-03-13BUY6,542222.660228.360 227.790USD 1,490,202 -
2025-03-12BUY3,120228.330234.750 234.108USD 730,417 -
2025-03-11BUY1,248232.670242.030 241.094USD 300,885 -
2025-03-07BUY744242.660243.050 243.011USD 180,800 -
2025-03-06SELL-702243.500245.310 245.129USD -172,081 -
2025-03-05BUY2,428242.960243.000 242.996USD 589,994 -
2025-03-04BUY468239.850244.670 244.188USD 114,280 -
2025-03-03BUY2,106246.160249.680 249.328USD 525,085 -
2025-02-28SELL-546248.640249.710 249.603USD -136,283 -
2025-02-27BUY78245.500248.450 248.155USD 19,356 -
2025-02-26SELL-156247.070252.950 252.362USD -39,368 -
2025-02-25BUY1,482242.390244.440 244.235USD 361,956 -
2025-02-21BUY1,092239.170247.740 246.883USD 269,596 -
2025-02-20BUY624246.420246.680 246.654USD 153,912 -
2025-02-19BUY156246.680248.880 248.660USD 38,791 -
2025-02-18BUY390250.710251.360 251.295USD 98,005 -
2025-02-13BUY1,326252.660253.310 253.245USD 335,803 -
2025-02-12BUY468250.260251.000 250.926USD 117,433 -
2025-02-11SELL-156257.030257.930 257.840USD -40,223 -
2025-02-07SELL-624251.940257.350 256.809USD -160,249 -
2025-02-06BUY312256.950260.610 260.244USD 81,196 -
2025-02-04BUY2,730257.230258.230 258.130USD 704,695 -
2025-02-03BUY1,014256.500258.680 258.462USD 262,080 -
2025-01-31BUY234260.040264.180 263.766USD 61,721 -
2025-01-30BUY156264.000266.560 266.304USD 41,543 -
2025-01-29BUY1,482261.730266.600 266.113USD 394,379 -
2025-01-28BUY702264.410266.950 266.696USD 187,221 -
2025-01-27BUY1,092268.420269.190 269.113USD 293,871 -
2025-01-24BUY702262.200262.980 262.902USD 184,557 -
2025-01-23BUY2,028261.320261.500 261.482USD 530,285 -
2025-01-02BUY2,574246.980249.870 249.581USD 642,421 -
2024-12-30BUY14,347246.730247.930 247.810USD 3,555,330 -
2024-12-10BUY546270.110272.930 272.648USD 148,866 -
2024-12-09BUY624274.150280.640 279.991USD 174,714 -
2024-12-06BUY936273.430276.930 276.580USD 258,879 -
2024-12-05BUY234270.070272.830 272.554USD 63,778 -
2024-12-04BUY858272.270274.120 273.935USD 235,036 -
2024-12-03BUY2,748274.390275.430 275.326USD 756,596 -
2024-12-02BUY231272.050273.800 273.625USD 63,207 -
2024-11-29BUY1,794272.430274.170 273.996USD 491,549 -
2024-11-27BUY2,106273.190276.390 276.070USD 581,403 -
2024-11-26BUY4,524274.470274.780 274.749USD 1,242,964 -
2024-11-25BUY4,680275.320275.620 275.590USD 1,289,761 -
2024-11-22BUY5,460264.680266.910 266.687USD 1,456,111 -
2024-11-21BUY858265.220265.690 265.643USD 227,922 -
2024-11-20BUY780263.030263.660 263.597USD 205,606 -
2024-11-19BUY702259.260264.990 264.417USD 185,621 -
2024-11-18BUY6,318271.770273.620 273.435USD 1,727,562 -
2024-11-12BUY2,184269.900276.770 276.083USD 602,965 -
2024-11-11BUY1,482274.510276.300 276.121USD 409,211 -
2024-11-08BUY1,116271.100271.900 271.820USD 303,351 -
2024-11-07BUY6,942266.300267.140 267.056USD 1,853,903 -
2024-11-06BUY5,760261.730266.150 265.708USD 1,530,478 -
2024-11-05BUY3,108269.180269.270 269.261USD 836,863 -
2024-11-05BUY3,108269.180269.270 269.261USD 836,863 -
2024-11-04BUY546264.980267.570 267.311USD 145,952 -
2024-11-04BUY546264.980267.570 267.311USD 145,952 -
2024-11-01BUY1,248261.940266.770 266.287USD 332,326 -
2024-10-31BUY312261.830263.540 263.369USD 82,171 -
2024-10-30BUY775261.390265.440 265.035USD 205,402 -
2024-10-29BUY2,886262.970265.070 264.860USD 764,386 -
2024-10-28SELL-546267.970271.190 270.868USD -147,894 -
2024-10-28SELL-546267.970271.190 270.868USD -147,894 -
2024-10-25BUY936267.640271.180 270.826USD 253,493 -
2024-10-24BUY624271.360272.380 272.278USD 169,901 -
2024-10-24BUY624271.360272.380 272.278USD 169,901 -
2024-10-23BUY780270.110272.610 272.360USD 212,441 -
2024-10-22BUY4,201272.220273.420 273.300USD 1,148,133 -
2024-10-21BUY2,184276.840282.700 282.114USD 616,137 -
2024-10-21BUY2,184276.840282.700 282.114USD 616,137 -
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