Home ETF List About

Portfolio Holdings Detail for ISIN IE00BYVJRR92
Stock Name / FundiShares MSCI USA SRI 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 TickerSUUS(GBX) LSE
ETF TickerQDVR(EUR) F
ETF TickerQDVR.DE(EUR) CXE
ETF TickerSUAS.LS(USD) CXE
ETF TickerSUASz(USD) CXE
ETF TickerSUAU.AS(EUR) CXE
ETF TickerSUAS(EUR) ETF Plus
ETF TickerSUAU(EUR) Euronext Amsterdam
ETF TickerSUUS.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 SRI 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
2025-10-01 (Wednesday)152,931USD 37,925,359USD 37,925,359
2025-09-30 (Tuesday)152,931USD 38,433,090LOW holding decreased by -307391USD 38,433,0900USD -307,391 USD 251.31 USD 253.32
2025-09-29 (Monday)152,931USD 38,740,481LOW holding decreased by -581138USD 38,740,4810USD -581,138 USD 253.32 USD 257.12
2025-09-26 (Friday)152,931LOW holding decreased by -222USD 39,321,619LOW holding increased by 186433USD 39,321,619-222USD 186,433 USD 257.12 USD 255.53
2025-09-25 (Thursday)153,153USD 39,135,186LOW holding decreased by -275675USD 39,135,1860USD -275,675 USD 255.53 USD 257.33
2025-09-24 (Wednesday)153,153LOW holding decreased by -234USD 39,410,861LOW holding decreased by -1630899USD 39,410,861-234USD -1,630,899 USD 257.33 USD 267.57
2025-09-18 (Thursday)153,387LOW holding decreased by -222USD 41,041,760LOW holding decreased by -117772USD 41,041,760-222USD -117,772 USD 267.57 USD 267.95
2025-09-17 (Wednesday)153,609USD 41,159,532LOW holding decreased by -394775USD 41,159,5320USD -394,775 USD 267.95 USD 270.52
2025-09-16 (Tuesday)153,609USD 41,554,307LOW holding decreased by -241166USD 41,554,3070USD -241,166 USD 270.52 USD 272.09
2025-09-15 (Monday)153,609USD 41,795,473LOW holding increased by 39939USD 41,795,4730USD 39,939 USD 272.09 USD 271.83
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 IE00BYVJRR92

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-09-26SELL-222 257.120* 241.27 Profit of 53,562 on sale
2025-09-24SELL-234 257.330* 241.10 Profit of 56,418 on sale
2025-09-18SELL-222 267.570* 240.96 Profit of 53,493 on sale
2025-09-10BUY214 266.550* 239.97
2025-09-08SELL-1,102 273.020* 239.61 Profit of 264,053 on sale
2025-08-29BUY1,010 258.060* 239.29
2025-08-27SELL-111 258.670* 239.07 Profit of 26,536 on sale
2025-08-06SELL-888 238.290* 238.80 Profit of 212,058 on sale
2025-08-04SELL-222 233.810* 238.84 Profit of 53,023 on sale
2025-07-31SELL-1,102 223.570* 239.01 Profit of 263,391 on sale
2025-07-30SELL-1,443 227.430* 239.08 Profit of 344,998 on sale
2025-07-29SELL-777 230.040* 239.14 Profit of 185,812 on sale
2025-07-28SELL-999 229.990* 239.20 Profit of 238,958 on sale
2025-07-18BUY107 219.160* 239.44
2025-07-17BUY1,254 218.580* 239.57
2025-07-16SELL-888 216.600* 239.72 Profit of 212,871 on sale
2025-07-15SELL-666 215.010* 239.88 Profit of 159,760 on sale
2025-07-11BUY440 224.130* 240.10
2025-07-10BUY660 227.910* 240.18
2025-07-09SELL-550 225.570* 240.27 Profit of 132,150 on sale
2025-07-08SELL-3,000 223.670* 240.38 Profit of 721,152 on sale
2025-06-30BUY945 221.870* 240.88
2025-06-27SELL-1,430 223.630* 241.00 Profit of 344,625 on sale
2025-06-26SELL-110 221.230* 241.14 Profit of 26,525 on sale
2025-06-24SELL-255 219.980* 241.43 Profit of 61,565 on sale
2025-06-20SELL-2,229 212.750* 241.80 Profit of 538,974 on sale
2025-06-17SELL-4,730 211.920* 242.48 Profit of 1,146,911 on sale
2025-06-13SELL-550 217.270* 242.86 Profit of 133,574 on sale
2025-06-12BUY525 223.500* 243.01
2025-06-09SELL-1,199 223.610* 243.46 Profit of 291,908 on sale
2025-06-06SELL-318 225.270* 243.60 Profit of 77,465 on sale
2025-06-04SELL-2,071 228.390* 243.85 Profit of 505,007 on sale
2025-06-03SELL-545 228.800* 243.97 Profit of 132,962 on sale
2025-05-30SELL-6,056 225.730* 244.26 Profit of 1,479,250 on sale
2025-05-27SELL-113 225.810* 244.74 Profit of 27,655 on sale
2025-05-23SELL-1,469 221.070* 245.14 Profit of 360,104 on sale
2025-05-21SELL-565 227.370* 245.47 Profit of 138,690 on sale
2025-05-19SELL-224 234.430* 245.69 Profit of 55,034 on sale
2025-05-16BUY1,143 234.230* 245.79
2025-05-15SELL-224 232.450* 245.91 Profit of 55,083 on sale
2025-05-14SELL-224 228.510* 246.06 Profit of 55,118 on sale
2025-05-13SELL-112 230.770* 246.20 Profit of 27,575 on sale
2025-05-12SELL-336 232.780* 246.32 Profit of 82,765 on sale
2025-05-09SELL-112 222.260* 246.54 Profit of 27,613 on sale
2025-05-08SELL-1,344 224.480* 246.75 Profit of 331,630 on sale
2025-05-01SELL-3 222.320* 247.84 Profit of 744 on sale
2025-04-30SELL-896 223.560* 248.08 Profit of 222,278 on sale
2025-04-28SELL-4,368 221.150* 248.60 Profit of 1,085,867 on sale
2025-04-25BUY560 220.910* 248.88
2025-04-23SELL-224 217.760* 249.47 Profit of 55,882 on sale
2025-04-17BUY112 219.000* 250.85
2025-04-14SELL-224 224.140* 251.89 Profit of 56,423 on sale
2025-04-11BUY798 220.350* 252.24
2025-04-10SELL-112 221.200* 252.60 Profit of 28,291 on sale
2025-04-09BUY336 223.200* 252.93
2025-04-08SELL-327 211.690* 253.41 Profit of 82,866 on sale
2025-04-07SELL-1,344 216.940* 253.84 Profit of 341,164 on sale
2025-04-04SELL-1,120 223.290* 254.21 Profit of 284,711 on sale
2025-04-02SELL-2,010 235.280* 254.43 Profit of 511,413 on sale
2025-03-31BUY612 233.230* 254.95
2025-03-28BUY224 228.420* 255.28
2025-03-27SELL-44 232.170* 255.57 Profit of 11,245 on sale
2025-03-26BUY336 232.050* 255.87
2025-03-25BUY560 230.690* 256.20
2025-03-21SELL-560 227.070* 256.90 Profit of 143,864 on sale
2025-03-20SELL-112 226.260* 257.31 Profit of 28,819 on sale
2025-03-19SELL-560 225.510* 257.75 Profit of 144,340 on sale
2025-03-18SELL-336 222.950* 258.23 Profit of 86,766 on sale
2025-03-14SELL-560 224.440* 259.18 Profit of 145,140 on sale
2025-03-13SELL-2,576 222.660* 259.71 Profit of 669,007 on sale
2025-03-12SELL-112 228.330* 260.17 Profit of 29,139 on sale
2025-03-11SELL-668 232.670* 260.58 Profit of 174,067 on sale
2025-03-07SELL-3,024 242.660* 261.14 Profit of 789,673 on sale
2025-03-05SELL-336 242.960* 261.42 Profit of 87,837 on sale
2025-03-03BUY1,120 246.160* 262.01
2025-02-28SELL-9,609 248.640* 262.23 Profit of 2,519,792 on sale
2025-02-27SELL-206 245.500* 262.51 Profit of 54,077 on sale
2025-02-26SELL-2,260 247.070* 262.77 Profit of 593,867 on sale
2025-02-25SELL-1,921 242.390* 263.12 Profit of 505,462 on sale
2025-02-21SELL-2,373 239.170* 264.02 Profit of 626,513 on sale
2025-02-20SELL-4,181 246.420* 264.34 Profit of 1,105,194 on sale
2025-02-19SELL-4,407 246.680* 264.66 Profit of 1,166,375 on sale
2025-02-13SELL-4,746 252.660* 265.70 Profit of 1,261,005 on sale
2025-02-12SELL-1,582 250.260* 266.01 Profit of 420,833 on sale
2025-02-11SELL-1,017 257.030* 266.20 Profit of 270,726 on sale
2025-02-10SELL-113 256.440* 266.41 Profit of 30,104 on sale
2025-02-07SELL-2,373 251.940* 266.72 Profit of 632,933 on sale
2025-02-06SELL-113 256.950* 266.94 Profit of 30,164 on sale
2025-02-05SELL-339 258.470* 267.13 Profit of 90,558 on sale
2025-02-04SELL-1,130 257.230* 267.36 Profit of 302,120 on sale
2025-02-03SELL-1,356 256.500* 267.62 Profit of 362,895 on sale
2025-01-29SELL-2,034 261.730* 268.06 Profit of 545,234 on sale
2025-01-28SELL-2,147 264.410* 268.16 Profit of 575,730 on sale
2025-01-24SELL-226 262.200* 268.31 Profit of 60,639 on sale
2025-01-23SELL-226 261.320* 268.51 Profit of 60,684 on sale
2025-01-02SELL-2,083 246.980* 269.15 Profit of 560,633 on sale
2024-12-10SELL-220 270.110* 269.12 Profit of 59,206 on sale
2024-12-09BUY678 274.150* 268.96
2024-12-04BUY113 272.270* 268.65
2024-12-02SELL-424 272.050* 268.32 Profit of 113,766 on sale
2024-11-27BUY339 273.190* 267.74
2024-11-26SELL-452 274.470* 267.45 Profit of 120,885 on sale
2024-11-25BUY3,928 275.320* 267.09
2024-11-22SELL-777 264.680* 267.20 Profit of 207,616 on sale
2024-11-21SELL-222 265.220* 267.30 Profit of 59,341 on sale
2024-11-19BUY555 259.260* 267.99
2024-11-18SELL-2,690 271.770* 267.76 Profit of 720,282 on sale
2024-11-12BUY222 269.900* 267.63
2024-11-07BUY1,998 266.300* 266.94
2024-11-05BUY1,665 269.180* 267.20
2024-11-04SELL-444 264.980* 267.43 Profit of 118,738 on sale
2024-11-01SELL-4,662 261.940* 268.04 Profit of 1,249,587 on sale
2024-10-31BUY999 261.830* 268.81
2024-10-30SELL-333 261.390* 269.87 Profit of 89,868 on sale
2024-10-29SELL-7,437 262.970* 271.02 Profit of 2,015,601 on sale
2024-10-28SELL-222 267.970* 271.63 Profit of 60,303 on sale
2024-10-25SELL-8,214 267.640* 272.63 Profit of 2,239,403 on sale
2024-10-24SELL-888 271.360* 273.06 Profit of 242,474 on sale
2024-10-23SELL-111 270.110* 274.53 Profit of 30,473 on sale
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.