| Stock Name / Fund | iShares MSCI USA Swap UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares VI Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300VML6THE3JJOS76 |
| ETF Ticker | MUSD(EUR) AS |
| ETF Ticker | MUSD(USD) Euronext Amsterdam |
| ETF Ticker | MUSA(EUR) Euronext Paris |
| Stock Name | Oracle Corporation |
| Ticker | ORCL(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US68389X1054 |
| LEI | 1Z4GXXU7ZHVWFCD8TV52 |
| Date | Number of ORCL Shares Held | Base Market Value of ORCL Shares | Local Market Value of ORCL Shares | Change in ORCL Shares Held | Change in ORCL Base Value | Current Price per ORCL Share Held | Previous Price per ORCL Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-05 (Friday) | 192,361 | USD 41,853,906 | USD 41,853,906 | ||||
| 2025-12-05 (Friday) | -192,361 | USD -41,853,906 | USD -41,853,906 | ||||
| 2025-12-04 (Thursday) | 192,361![]() | USD 41,228,733![]() | USD 41,228,733 | 384,722 | USD 81,187,884 | USD 214.33 | USD 0 |
| 2025-12-04 (Thursday) | -192,361![]() | USD -41,228,733![]() | USD -41,228,733 | 384,722 | USD 81,187,884 | USD 214.33 | USD 0 |
| 2025-12-03 (Wednesday) | 192,361![]() | USD 39,959,151![]() | USD 39,959,151 | 384,722 | USD 78,642,948 | USD 207.73 | USD 0 |
| 2025-12-03 (Wednesday) | -192,361![]() | USD -39,959,151![]() | USD -39,959,151 | 384,722 | USD 78,642,948 | USD 207.73 | USD 0 |
| 2025-12-02 (Tuesday) | 192,361![]() | USD 38,683,797![]() | USD 38,683,797 | 384,722 | USD 77,336,816 | USD 201.1 | USD 0 |
| 2025-12-02 (Tuesday) | -192,361![]() | USD -38,683,797![]() | USD -38,683,797 | 384,722 | USD 77,336,816 | USD 201.1 | USD 0 |
| 2025-12-01 (Monday) | 192,361![]() | USD 38,653,019![]() | USD 38,653,019 | 384,722 | USD 77,500,323 | USD 200.94 | USD 0 |
| 2025-12-01 (Monday) | -192,361![]() | USD -38,653,019![]() | USD -38,653,019 | 384,722 | USD 77,500,323 | USD 200.94 | USD 0 |
| 2025-11-28 (Friday) | 192,361![]() | USD 38,847,304![]() | USD 38,847,304 | 384,722 | USD 78,273,615 | USD 201.95 | USD 0 |
| 2025-11-28 (Friday) | -192,361![]() | USD -38,847,304![]() | USD -38,847,304 | 384,722 | USD 78,273,615 | USD 201.95 | USD 0 |
| 2025-11-27 (Thursday) | 192,361![]() | USD 39,426,311![]() | USD 39,426,311 | 384,722 | USD 78,852,622 | USD 204.96 | USD 0 |
| 2025-11-27 (Thursday) | -192,361![]() | USD -39,426,311![]() | USD -39,426,311 | 384,722 | USD 78,852,622 | USD 204.96 | USD 0 |
| 2025-11-26 (Wednesday) | 192,361![]() | USD 39,426,311![]() | USD 39,426,311 | 384,722 | USD 77,327,199 | USD 204.96 | USD 0 |
| 2025-11-26 (Wednesday) | -192,361![]() | USD -39,426,311![]() | USD -39,426,311 | 384,722 | USD 77,327,199 | USD 204.96 | USD 0 |
| 2025-11-25 (Tuesday) | 192,361![]() | USD 37,900,888![]() | USD 37,900,888 | 384,722 | USD 76,426,949 | USD 197.03 | USD 0 |
| 2025-11-25 (Tuesday) | -192,361![]() | USD -37,900,888![]() | USD -37,900,888 | 384,722 | USD 76,426,949 | USD 197.03 | USD 0 |
| 2025-11-24 (Monday) | 192,361![]() | USD 38,526,061![]() | USD 38,526,061 | 384,722 | USD 76,759,733 | USD 200.28 | USD 0 |
| 2025-11-24 (Monday) | -192,361![]() | USD -38,526,061![]() | USD -38,526,061 | 384,722 | USD 76,759,733 | USD 200.28 | USD 0 |
| 2025-11-21 (Friday) | 192,361![]() | USD 38,233,672![]() | USD 38,233,672 | 384,722 | USD 78,762,211 | USD 198.76 | USD 0 |
| 2025-11-21 (Friday) | -192,361![]() | USD -38,233,672![]() | USD -38,233,672 | 384,722 | USD 78,762,211 | USD 198.76 | USD 0 |
| 2025-11-20 (Thursday) | 192,361![]() | USD 40,528,539![]() | USD 40,528,539 | 384,722 | USD 83,911,715 | USD 210.69 | USD 0 |
| 2025-11-20 (Thursday) | -192,361![]() | USD -40,528,539![]() | USD -40,528,539 | 384,722 | USD 83,911,715 | USD 210.69 | USD 0 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | BUY | 384,722 | 215.390 | 206.315 | 207.223 | USD 79,723,055 | 194.91 |
| 2025-12-03 | BUY | 384,722 | 207.914 | 199.400 | 200.251 | USD 77,041,121 | 194.80 |
| 2025-12-02 | BUY | 384,722 | 209.680 | 200.000 | 200.968 | USD 77,316,811 | 194.74 |
| 2025-12-01 | BUY | 384,722 | 203.500 | 196.700 | 197.380 | USD 75,936,427 | 194.69 |
| 2025-11-28 | BUY | 384,722 | 202.340 | 197.610 | 198.083 | USD 76,206,884 | 194.62 |
| 2025-11-27 | BUY | 384,722 | 204.960* | 194.52 | |||
| 2025-11-26 | BUY | 384,722 | 210.000 | 202.240 | 203.016 | USD 78,104,723 | 194.43 |
| 2025-11-26 | BUY | 384,722 | 210.000 | 202.240 | 203.016 | USD 78,104,723 | 194.43 |
| 2025-11-25 | BUY | 384,722 | 199.410 | 185.630 | 187.008 | USD 71,946,094 | 194.40 |
| 2025-11-24 | BUY | 384,722 | 203.615 | 194.300 | 195.232 | USD 75,109,854 | 194.34 |
| 2025-11-21 | BUY | 384,722 | 207.710 | 193.910 | 195.290 | USD 75,132,361 | 194.30 |
| 2025-11-20 | BUY | 384,722 | 233.980 | 210.305 | 212.672 | USD 81,819,787 | 194.14 |
| 2025-11-19 | BUY | 384,722 | 228.150 | 217.310 | 218.394 | USD 84,020,972 | 193.84 |
| 2025-11-18 | BUY | 262,376 | 223.680 | 214.500 | 215.418 | USD 56,520,513 | 193.57 |
| 2025-11-17 | BUY | 140,030 | 222.800 | 215.560 | 216.284 | USD 30,286,248 | 193.31 |
| 2025-11-14 | BUY | 140,030 | 227.050 | 210.820 | 212.443 | USD 29,748,394 | 193.01 |
| 2025-11-13 | BUY | 140,030 | 225.150 | 215.220 | 216.213 | USD 30,276,306 | 192.76 |
| 2025-11-12 | BUY | 140,030 | 236.680 | 226.170 | 227.221 | USD 31,817,756 | 192.41 |
| 2025-11-11 | BUY | 191,438 | 237.440 | 228.890 | 229.745 | USD 43,981,923 | 191.95 |
| 2025-11-10 | BUY | 242,846 | 247.240 | 237.070 | 238.087 | USD 57,818,477 | 191.44 |
| 2025-11-07 | BUY | 242,846 | 240.400 | 232.350 | 233.155 | USD 56,620,760 | 190.93 |
| 2025-11-06 | BUY | 242,846 | 248.730 | 239.300 | 240.243 | USD 58,342,052 | 190.36 |
| 2025-11-05 | BUY | 242,846 | 252.400 | 247.030 | 247.567 | USD 60,120,655 | 189.71 |
| 2025-11-04 | BUY | 242,846 | 255.280 | 245.185 | 246.194 | USD 59,787,349 | 189.07 |
| 2025-11-03 | BUY | 242,846 | 265.530 | 255.250 | 256.278 | USD 62,236,087 | 188.30 |
| 2025-10-31 | BUY | 242,846 | 265.810 | 256.710 | 257.620 | USD 62,561,918 | 187.47 |
| 2025-10-30 | BUY | 242,846 | 269.750 | 256.280 | 257.627 | USD 62,563,686 | 186.68 |
| 2025-10-29 | BUY | 242,846 | 281.470 | 271.350 | 272.362 | USD 66,142,024 | 185.66 |
| 2025-10-28 | BUY | 242,846 | 285.460 | 280.550 | 281.041 | USD 68,249,680 | 184.55 |
| 2025-10-27 | BUY | 242,846 | 287.000 | 279.810 | 280.529 | USD 68,125,345 | 183.41 |
| 2025-10-24 | BUY | 242,846 | 287.190 | 282.255 | 282.749 | USD 68,664,343 | 182.22 |
| 2025-10-23 | BUY | 242,846 | 283.090 | 272.385 | 273.456 | USD 66,407,576 | 181.04 |
| 2025-10-22 | BUY | 242,846 | 277.195 | 269.250 | 270.045 | USD 65,579,236 | 179.93 |
| 2025-10-21 | BUY | 242,846 | 280.300 | 272.260 | 273.064 | USD 66,312,500 | 178.75 |
| 2025-10-20 | BUY | 242,846 | 289.220 | 275.310 | 276.701 | USD 67,195,731 | 177.52 |
| 2025-10-17 | BUY | 242,846 | 304.280 | 287.500 | 289.178 | USD 70,225,721 | 176.08 |
| 2025-10-16 | BUY | 242,846 | 322.540 | 303.070 | 305.017 | USD 74,072,160 | 174.33 |
| 2025-10-15 | BUY | 242,846 | 311.010 | 298.940 | 300.147 | USD 72,889,499 | 172.65 |
| 2025-10-14 | SELL | -242,846 | 304.420 | 291.990 | 293.233 | USD -71,210,459 | 169.03 Loss of -30,162,807 on sale |
| 2025-06-16 | BUY | 382,140 | 215.170 | 209.980 | 210.499 | USD 80,440,086 | 168.47 |
| 2025-06-13 | BUY | 382,140 | 216.600 | 201.200 | 202.740 | USD 77,475,063 | 167.83 |
| 2025-06-12 | BUY | 382,140 | 202.490 | 188.880 | 190.241 | USD 72,698,698 | 167.40 |
| 2025-06-11 | BUY | 382,140 | 179.550 | 176.200 | 176.535 | USD 67,461,084 | 167.27 |
| 2025-06-10 | BUY | 386,720 | 177.840 | 174.280 | 174.636 | USD 67,535,233 | 167.13 |
| 2025-06-09 | BUY | 391,300 | 178.720 | 173.790 | 174.283 | USD 68,196,936 | 166.98 |
| 2025-06-06 | BUY | 396,390 | 174.790 | 172.660 | 172.873 | USD 68,525,130 | 166.88 |
| 2025-06-04 | BUY | 401,480 | 170.480 | 167.570 | 167.861 | USD 67,392,837 | 166.86 |
| 2025-06-03 | BUY | 406,649 | 169.330 | 166.590 | 166.864 | USD 67,855,077 | 166.83 |
| 2025-06-02 | BUY | 411,818 | 166.570* | 166.83 | |||
| 2025-05-30 | BUY | 411,818 | 165.530* | 166.85 | |||
| 2025-05-29 | BUY | 411,818 | 162.900* | 166.92 | |||
| 2025-05-28 | BUY | 422,196 | 164.310 | 161.280 | 161.583 | USD 68,219,696 | 166.96 |
| 2025-05-27 | BUY | 432,574 | 162.400 | 158.920 | 159.268 | USD 68,895,195 | 167.05 |
| 2025-05-26 | BUY | 432,574 | 155.970* | 167.23 | |||
| 2025-05-23 | BUY | 432,574 | 155.970* | 167.42 | |||
| 2025-05-22 | BUY | 432,574 | 159.190 | 156.820 | 157.057 | USD 67,938,778 | 167.59 |
| 2025-05-21 | BUY | 432,574 | 160.883 | 156.459 | 156.901 | USD 67,871,466 | 167.77 |
| 2025-05-20 | BUY | 432,574 | 160.360 | 157.580 | 157.858 | USD 68,285,267 | 167.90 |
| 2025-05-19 | BUY | 432,574 | 159.640* | 168.04 | |||
| 2025-05-16 | BUY | 432,574 | 160.840 | 158.520 | 158.752 | USD 68,671,989 | 168.18 |
| 2025-05-15 | BUY | 432,574 | 159.400* | 168.34 | |||
| 2025-05-14 | BUY | 432,740 | 162.950* | 168.45 | |||
| 2025-05-13 | BUY | 432,906 | 162.270* | 168.57 | |||
| 2025-05-12 | BUY | 432,906 | 157.220* | 168.79 | |||
| 2025-05-09 | BUY | 432,906 | 150.340* | 169.16 | |||
| 2025-05-08 | BUY | 432,906 | 150.300* | 169.54 | |||
| 2025-05-07 | BUY | 432,906 | 149.370* | 169.96 | |||
| 2025-05-06 | BUY | 432,906 | 147.700* | 170.44 | |||
| 2025-05-05 | BUY | 432,906 | 150.810 | 148.520 | 148.749 | USD 64,394,372 | 170.90 |
| 2025-05-02 | BUY | 432,906 | 153.060 | 148.450 | 148.911 | USD 64,464,464 | 171.34 |
| 2025-05-01 | BUY | 432,906 | 148.630 | 145.335 | 145.665 | USD 63,059,039 | 171.93 |
| 2025-04-30 | BUY | 434,639 | 141.300 | 135.565 | 136.139 | USD 59,171,103 | 172.66 |
| 2025-04-29 | BUY | 450,173 | 141.150 | 139.550 | 139.710 | USD 62,893,671 | 173.42 |
| 2025-04-28 | BUY | 463,974 | 140.670 | 138.080 | 138.339 | USD 64,185,700 | 174.23 |
| 2025-04-25 | BUY | 463,974 | 139.000 | 136.758 | 136.982 | USD 63,555,974 | 175.12 |
| 2025-04-24 | BUY | 463,974 | 137.830 | 132.000 | 132.583 | USD 61,515,065 | 176.08 |
| 2025-04-23 | BUY | 463,974 | 135.870 | 130.990 | 131.478 | USD 61,002,541 | 177.26 |
| 2025-04-22 | SELL | -463,974 | 127.990 | 123.390 | 123.850 | USD -57,463,180 | 170.88 Profit of 21,819,946 on sale |
| 2025-02-18 | BUY | 324,778 | 182.240 | 176.090 | 176.705 | USD 57,389,896 | 174.84 |
* (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
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|---|---|---|---|
| 2025-09-19 | 5,325,152 | 9,004 | 11,441,118 | 46.5% |
| 2025-09-18 | 3,393,487 | 11,063 | 9,462,281 | 35.9% |
| 2025-09-17 | 5,138,271 | 22,193 | 12,335,635 | 41.7% |
| 2025-09-16 | 9,746,644 | 30,007 | 25,090,539 | 38.8% |
| 2025-09-15 | 6,122,824 | 11,130 | 16,160,528 | 37.9% |
| 2025-09-12 | 10,356,220 | 70,562 | 24,935,079 | 41.5% |
| 2025-09-11 | 17,415,731 | 76,632 | 37,628,721 | 46.3% |
| 2025-09-10 | 23,763,986 | 221,347 | 63,794,575 | 37.3% |
| 2025-09-09 | 5,382,454 | 29,014 | 9,548,173 | 56.4% |
| 2025-09-08 | 3,612,882 | 2,524 | 7,012,976 | 51.5% |
| 2025-09-05 | 2,680,801 | 4,545 | 5,975,030 | 44.9% |
| 2025-09-04 | 874,542 | 285 | 4,269,702 | 20.5% |
| 2025-09-03 | 765,728 | 2,401 | 2,968,532 | 25.8% |
| 2025-09-02 | 759,156 | 5,100 | 4,125,319 | 18.4% |
| 2025-08-29 | 1,470,154 | 4,810 | 6,849,709 | 21.5% |
| 2025-08-28 | 1,172,591 | 6,441 | 3,544,840 | 33.1% |
| 2025-08-27 | 586,240 | 2,929 | 2,194,311 | 26.7% |
| 2025-08-26 | 680,500 | 618 | 2,299,849 | 29.6% |
| 2025-08-25 | 721,993 | 7,545 | 2,685,372 | 26.9% |
| 2025-08-22 | 1,161,851 | 819 | 3,595,619 | 32.3% |
| 2025-08-21 | 866,924 | 1,460 | 2,561,818 | 33.8% |
| 2025-08-20 | 1,173,444 | 365 | 4,647,089 | 25.3% |
| 2025-08-19 | 1,815,124 | 5,127 | 6,527,577 | 27.8% |
| 2025-08-18 | 1,163,454 | 1,177 | 2,536,405 | 45.9% |
| 2025-08-15 | 1,864,755 | 2,040 | 3,930,291 | 47.4% |
| 2025-08-14 | 1,804,485 | 3,076 | 4,373,285 | 41.3% |
| 2025-08-13 | 1,671,772 | 21,064 | 5,332,066 | 31.4% |
| 2025-08-12 | 961,994 | 5,525 | 3,743,035 | 25.7% |
| 2025-08-11 | 1,143,922 | 1,974 | 3,826,147 | 29.9% |
| 2025-08-08 | 856,053 | 2,534 | 3,428,838 | 25.0% |
| 2025-08-07 | 1,277,768 | 954 | 5,092,711 | 25.1% |
| 2025-08-06 | 1,561,005 | 10,736 | 4,083,198 | 38.2% |
| 2025-08-05 | 2,976,071 | 2,876 | 4,986,446 | 59.7% |
| 2025-08-04 | 1,965,021 | 3,227 | 3,665,007 | 53.6% |
| 2025-08-01 | 2,155,510 | 6,015 | 5,149,134 | 41.9% |
| 2025-07-31 | 3,292,576 | 4,353 | 6,092,750 | 54.0% |
| 2025-07-30 | 1,301,170 | 860 | 2,797,288 | 46.5% |
| 2025-07-29 | 1,655,732 | 1,294 | 3,826,734 | 43.3% |
| 2025-07-28 | 893,495 | 1,032 | 3,223,034 | 27.7% |
| 2025-07-25 | 984,144 | 0 | 2,460,039 | 40.0% |
| 2025-07-24 | 1,007,621 | 8,395 | 3,553,313 | 28.4% |
| 2025-07-23 | 1,272,191 | 5,338 | 3,499,734 | 36.4% |
| 2025-07-22 | 1,275,574 | 2,621 | 4,751,129 | 26.8% |
| 2025-07-21 | 1,453,490 | 13,347 | 3,065,953 | 47.4% |
| 2025-07-18 | 1,578,814 | 584 | 4,460,964 | 35.4% |
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.
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