ETF Home ETF List Shorted Stocks Home 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
2026-02-09 (Monday)144,347USD 39,968,241USD 39,968,241
2026-02-06 (Friday)144,347LOW holding decreased by -468USD 40,183,318LOW holding increased by 1219394USD 40,183,318-468USD 1,219,394 USD 278.38 USD 269.06
2026-02-02 (Monday)144,815LOW holding decreased by -353USD 38,963,924LOW holding increased by 195358USD 38,963,924-353USD 195,358 USD 269.06 USD 267.06
2026-01-30 (Friday)145,168USD 38,768,566LOW holding increased by 60970USD 38,768,5660USD 60,970 USD 267.06 USD 266.64
2026-01-29 (Thursday)145,168USD 38,707,596LOW holding decreased by -403567USD 38,707,5960USD -403,567 USD 266.64 USD 269.42
2026-01-28 (Wednesday)145,168USD 39,111,163LOW holding decreased by -656159USD 39,111,1630USD -656,159 USD 269.42 USD 273.94
2026-01-27 (Tuesday)145,168LOW holding decreased by -5031USD 39,767,322LOW holding decreased by -1974482USD 39,767,322-5,031USD -1,974,482 USD 273.94 USD 277.91
2026-01-26 (Monday)150,199LOW holding increased by 117USD 41,741,804LOW holding increased by 209612USD 41,741,804117USD 209,612 USD 277.91 USD 276.73
2026-01-23 (Friday)150,082USD 41,532,192LOW holding increased by 267146USD 41,532,1920USD 267,146 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 IE00BYVJRR92

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-02-06SELL-468 278.380* -
2026-02-02SELL-353270.330262.690 263.454USD -92,999 -
2026-01-27SELL-5,031277.010272.320 272.789USD -1,372,401 -
2026-01-26BUY117279.500275.620 276.008USD 32,293 -
2026-01-21BUY1,053278.285267.010 268.138USD 282,349 -
2026-01-15SELL-117278.210273.550 274.016USD -32,060 -
2026-01-12SELL-702271.530263.610 264.402USD -185,610 -
2026-01-09SELL-117268.045259.130 260.022USD -30,423 -
2026-01-07SELL-1,300256.780247.100 248.068USD -322,488 -
2026-01-02BUY118247.225239.970 240.696USD 28,402 -
2025-12-31SELL-354243.390241.030 241.266USD -85,408 -
2025-12-31SELL-354243.390241.030 241.266USD -85,408 -
2025-12-29BUY767245.360242.630 242.903USD 186,307 -
2025-12-23BUY585242.200239.540 239.806USD 140,287 -
2025-12-22SELL-702242.750239.630 239.942USD -168,439 -
2025-12-19SELL-234247.130240.330 241.010USD -56,396 -
2025-12-18SELL-117254.040247.460 248.118USD -29,030 -
2025-12-17SELL-697249.555245.080 245.528USD -171,133 -
2025-12-16SELL-336250.914246.040 246.527USD -82,833 -
2025-12-12SELL-234250.730245.930 246.410USD -57,660 -
2025-12-08SELL-1,755248.085244.820 245.147USD -430,232 -
2025-12-04BUY3,627248.160245.000 245.316USD 889,761 -
2025-11-28SELL-460243.030240.800 241.023USD -110,871 -
2025-11-25SELL-1,287238.910230.290 231.152USD -297,493 -
2025-11-24BUY7,078234.460228.730 229.303USD 1,623,007 -
2025-11-20SELL-222230.430225.780 226.245USD -50,226 -
2025-11-19SELL-336232.970224.260 225.131USD -75,644 -
2025-11-18SELL-560223.720218.800 219.292USD -122,804 -
2025-11-14SELL-666232.140226.980 227.496USD -151,512 -
2025-11-12SELL-3,330236.710232.890 233.272USD -776,796 -
2025-11-10SELL-221234.095229.180 229.671USD -50,757 -
2025-11-07SELL-110234.180231.120 231.426USD -25,457 -
2025-11-05SELL-222238.130231.620 232.271USD -51,564 -
2025-10-29SELL-777238.490243.570 243.062USD -188,859 -
2025-10-23SELL-222243.870244.780 244.689USD -54,321 -
2025-10-21SELL-222245.270247.000 246.827USD -54,796 -
2025-10-16SELL-111243.100243.200 243.190USD -26,994 -
2025-10-14SELL-444240.750241.740 241.641USD -107,289 -
2025-10-13SELL-111234.480235.980 235.830USD -26,177 -
2025-09-26SELL-222257.120257.690 257.633USD -57,195 -
2025-09-24SELL-234257.330259.510 259.292USD -60,674 -
2025-09-18SELL-222267.570270.570 270.270USD -60,000 -
2025-09-10BUY214266.550269.000 268.755USD 57,514 -
2025-09-08SELL-1,102273.020273.220 273.200USD -301,066 -
2025-08-29BUY1,010258.060258.810 258.735USD 261,322 -
2025-08-27SELL-111258.670260.640 260.443USD -28,909 -
2025-08-06SELL-888238.290239.710 239.568USD -212,736 -
2025-08-04SELL-222233.810234.550 234.476USD -52,054 -
2025-07-31SELL-1,102223.570228.320 227.845USD -251,085 -
2025-07-30SELL-1,443227.430231.130 230.760USD -332,987 -
2025-07-29SELL-777230.040230.840 230.760USD -179,301 -
2025-07-28SELL-999229.990231.850 231.664USD -231,432 -
2025-07-18BUY107219.160219.850 219.781USD 23,517 -
2025-07-17BUY1,254218.580219.030 218.985USD 274,607 -
2025-07-16SELL-888216.600216.650 216.645USD -192,381 -
2025-07-15SELL-666215.010223.060 222.255USD -148,022 -
2025-07-11BUY440224.130226.710 226.452USD 99,639 -
2025-07-10BUY660227.910230.360 230.115USD 151,876 -
2025-07-09SELL-550225.570225.660 225.651USD -124,108 -
2025-07-08SELL-3,000223.670226.830 226.514USD -679,542 -
2025-06-30BUY945221.870224.840 224.543USD 212,193 -
2025-06-27SELL-1,430223.630225.220 225.061USD -321,837 -
2025-06-26SELL-110221.230222.810 222.652USD -24,492 -
2025-06-24SELL-255219.980220.410 220.367USD -56,194 -
2025-06-20SELL-2,229212.750212.930 212.912USD -474,581 -
2025-06-17SELL-4,730211.920215.780 215.394USD -1,018,814 -
2025-06-13SELL-550217.270223.250 222.652USD -122,459 -
2025-06-12BUY525223.500224.330 224.247USD 117,730 -
2025-06-09SELL-1,199223.610225.690 225.482USD -270,353 -
2025-06-06SELL-318225.270229.130 228.744USD -72,741 -
2025-06-04SELL-2,071228.390230.100 229.929USD -476,183 -
2025-06-03SELL-545228.800229.320 229.268USD -124,951 -
2025-05-30SELL-6,056225.730226.270 226.216USD -1,369,964 -
2025-05-27SELL-113225.810225.820 225.819USD -25,518 -
2025-05-23SELL-1,469221.070222.970 222.780USD -327,264 -
2025-05-21SELL-565227.370233.140 232.563USD -131,398 -
2025-05-19SELL-224234.430236.000 235.843USD -52,829 -
2025-05-16BUY1,143234.230234.290 234.284USD 267,787 -
2025-05-15SELL-224232.450232.650 232.630USD -52,109 -
2025-05-14SELL-224228.510231.170 230.904USD -51,722 -
2025-05-13SELL-112230.770235.350 234.892USD -26,308 -
2025-05-12SELL-336232.780233.760 233.662USD -78,510 -
2025-05-09SELL-112222.260225.180 224.888USD -25,187 -
2025-05-08SELL-1,344224.480226.630 226.415USD -304,302 -
2025-05-01SELL-3222.320225.540 225.218USD -676 -
2025-04-30SELL-896223.560224.000 223.956USD -200,665 -
2025-04-28SELL-4,368221.150223.540 223.301USD -975,379 -
2025-04-25BUY560220.910222.340 222.197USD 124,430 -
2025-04-23SELL-224217.760225.660 224.870USD -50,371 -
2025-04-17BUY112219.000220.690 220.521USD 24,698 -
2025-04-14SELL-224224.140225.600 225.454USD -50,502 -
2025-04-11BUY798220.350221.170 221.088USD 176,428 -
2025-04-10SELL-112221.200223.400 223.180USD -24,996 -
2025-04-09BUY336223.200224.310 224.199USD 75,331 -
2025-04-08SELL-327211.690223.880 222.661USD -72,810 -
2025-04-07SELL-1,344216.940225.650 224.779USD -302,103 -
2025-04-04SELL-1,120223.290229.830 229.176USD -256,677 -
2025-04-02SELL-2,010235.280236.110 236.027USD -474,414 -
2025-03-31BUY612233.230234.980 234.805USD 143,701 -
2025-03-28BUY224228.420232.630 232.209USD 52,015 -
2025-03-27SELL-44232.170233.880 233.709USD -10,283 -
2025-03-26BUY336232.050233.570 233.418USD 78,428 -
2025-03-25BUY560230.690233.150 232.904USD 130,426 -
2025-03-21SELL-560227.070227.190 227.178USD -127,220 -
2025-03-20SELL-112226.260229.560 229.230USD -25,674 -
2025-03-19SELL-560225.510225.890 225.852USD -126,477 -
2025-03-18SELL-336222.950225.580 225.317USD -75,707 -
2025-03-14SELL-560224.440224.760 224.728USD -125,848 -
2025-03-13SELL-2,576222.660228.360 227.790USD -586,787 -
2025-03-12SELL-112228.330234.750 234.108USD -26,220 -
2025-03-11SELL-668232.670242.030 241.094USD -161,051 -
2025-03-07SELL-3,024242.660243.050 243.011USD -734,865 -
2025-03-05SELL-336242.960243.000 242.996USD -81,647 -
2025-03-03BUY1,120246.160249.680 249.328USD 279,247 -
2025-02-28SELL-9,609248.640249.710 249.603USD -2,398,435 -
2025-02-27SELL-206245.500248.450 248.155USD -51,120 -
2025-02-26SELL-2,260247.070252.950 252.362USD -570,338 -
2025-02-25SELL-1,921242.390244.440 244.235USD -469,175 -
2025-02-21SELL-2,373239.170247.740 246.883USD -585,853 -
2025-02-20SELL-4,181246.420246.680 246.654USD -1,031,260 -
2025-02-19SELL-4,407246.680248.880 248.660USD -1,095,845 -
2025-02-13SELL-4,746252.660253.310 253.245USD -1,201,901 -
2025-02-12SELL-1,582250.260251.000 250.926USD -396,965 -
2025-02-11SELL-1,017257.030257.930 257.840USD -262,223 -
2025-02-10SELL-113256.440256.860 256.818USD -29,020 -
2025-02-07SELL-2,373251.940257.350 256.809USD -609,408 -
2025-02-06SELL-113256.950260.610 260.244USD -29,408 -
2025-02-05SELL-339258.470259.440 259.343USD -87,917 -
2025-02-04SELL-1,130257.230258.230 258.130USD -291,687 -
2025-02-03SELL-1,356256.500258.680 258.462USD -350,474 -
2025-01-29SELL-2,034261.730266.600 266.113USD -541,274 -
2025-01-28SELL-2,147264.410266.950 266.696USD -572,596 -
2025-01-24SELL-226262.200262.980 262.902USD -59,416 -
2025-01-23SELL-226261.320261.500 261.482USD -59,095 -
2025-01-02SELL-2,083246.980249.870 249.581USD -519,877 -
2024-12-10SELL-220270.110272.930 272.648USD -59,983 -
2024-12-09BUY678274.150280.640 279.991USD 189,834 -
2024-12-04BUY113272.270274.120 273.935USD 30,955 -
2024-12-02SELL-424272.050273.800 273.625USD -116,017 -
2024-11-27BUY339273.190276.390 276.070USD 93,588 -
2024-11-26SELL-452274.470274.780 274.749USD -124,187 -
2024-11-25BUY3,928275.320275.620 275.590USD 1,082,518 -
2024-11-22SELL-777264.680266.910 266.687USD -207,216 -
2024-11-21SELL-222265.220265.690 265.643USD -58,973 -
2024-11-19BUY555259.260264.990 264.417USD 146,751 -
2024-11-18SELL-2,690271.770273.620 273.435USD -735,540 -
2024-11-12BUY222269.900276.770 276.083USD 61,290 -
2024-11-07BUY1,998266.300267.140 267.056USD 533,578 -
2024-11-05BUY1,665269.180269.270 269.261USD 448,320 -
2024-11-04SELL-444264.980267.570 267.311USD -118,686 -
2024-11-01SELL-4,662261.940266.770 266.287USD -1,241,430 -
2024-10-31BUY999261.830263.540 263.369USD 263,106 -
2024-10-30SELL-333261.390265.440 265.035USD -88,257 -
2024-10-29SELL-7,437262.970265.070 264.860USD -1,969,764 -
2024-10-28SELL-222267.970271.190 270.868USD -60,133 -
2024-10-25SELL-8,214267.640271.180 270.826USD -2,224,565 -
2024-10-24SELL-888271.360272.380 272.278USD -241,783 -
2024-10-23SELL-111270.110272.610 272.360USD -30,232 -
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