Portfolio Holdings Detail for ISIN IE000R9FA4A0
Stock Name / Fund iShares S&P 500 ESG UCITS ETF USD (Acc)
Issuer Blackrock
Entity holding fund iShares III Public Limited Company
Entity Type
Entity LEI 549300PZLRJB7M8H1057
ETF Ticker ESPX(USD) AS
ETF Ticker ESPX(USD) Euronext Amsterdam

Holdings detail for LOW

Stock Name	Lowe's Companies Inc
Ticker	LOW(USD) NYSE
TYPE	Common Stock
Country	USA
ISIN	US5486611073
LEI	WAFCR4OKGSC504WU3E95

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 S&P 500 ESG UCITS ETF USD (Acc) LOW holdings

Date	Number of LOW Shares Held	Base Market Value of LOW Shares	Local Market Value of LOW Shares	Change in LOW Shares Held	Change in LOW Base Value	Current Price per LOW Share Held	Previous Price per LOW Share Held
2025-12-03 (Wednesday)	11,115	USD 2,744,738	USD 2,744,738	0	USD 41,903	USD 246.94	USD 243.17
2025-12-02 (Tuesday)	11,115	USD 2,702,835	USD 2,702,835	0	USD -35,790	USD 243.17	USD 246.39
2025-12-01 (Monday)	11,115	USD 2,738,625	USD 2,738,625	0	USD 43,460	USD 246.39	USD 242.48
2025-11-28 (Friday)	11,115	USD 2,695,165	USD 2,695,165	0	USD 9,670	USD 242.48	USD 241.61
2025-11-27 (Thursday)	11,115	USD 2,685,495	USD 2,685,495	0	USD 0	USD 241.61	USD 241.61
2025-11-26 (Wednesday)	11,115	USD 2,685,495	USD 2,685,495	0	USD 39,013	USD 241.61	USD 238.1
2025-11-25 (Tuesday)	11,115	USD 2,646,482	USD 2,646,482	0	USD 103,815	USD 238.1	USD 228.76
2025-11-24 (Monday)	11,115	USD 2,542,667	USD 2,542,667	0	USD 3,668	USD 228.76	USD 228.43
2025-11-20 (Thursday)	11,115	USD 2,538,999	USD 2,538,999	0	USD 222	USD 228.43	USD 228.41
2025-11-19 (Wednesday)	11,115	USD 2,538,777	USD 2,538,777	0	USD 98,256	USD 228.41	USD 219.57
2025-11-18 (Tuesday)	11,115	USD 2,440,521	USD 2,440,521	0	USD -60,354	USD 219.57	USD 225
2025-11-17 (Monday)	11,115	USD 2,500,875	USD 2,500,875	49	USD -20,513	USD 225	USD 227.85

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 IE000R9FA4A0

Show aggregate share trades of LOW

Date Action Quantity Market High Market Low Likely Trade Price Likely Trade Value (Profit/Loss) Average Price previous trades
2025-11-17 BUY 49 228.705 224.960 225.335 USD 11,041 240.18
2025-11-13 SELL -98 236.650 230.910 231.484 USD -22,685 240.28 Profit of 862 on sale
2025-11-07 BUY 147 233.160* 240.40
2025-11-03 BUY 147 237.315 232.980 233.413 USD 34,312 240.51
2025-10-17 SELL -100 244.700 245.220 245.168 USD -24,517 240.40 Loss of -477 on sale
2025-10-15 BUY 100 241.530 246.080 245.625 USD 24,563 240.38
2025-10-07 BUY 49 239.890 241.340 241.195 USD 11,819 240.41
2025-09-24 BUY 348 257.330 259.510 259.292 USD 90,234 239.93
2025-09-16 SELL -150 270.520 273.270 272.995 USD -40,949 239.44 Loss of -5,033 on sale
2025-09-11 SELL -150 272.400 273.410 273.309 USD -40,996 238.88 Loss of -5,165 on sale
2025-08-29 BUY 334 258.060 258.810 258.735 USD 86,417 238.54
2025-08-06 BUY 48 238.290 239.710 239.568 USD 11,499 238.42
2025-07-31 BUY 152 223.570 228.320 227.845 USD 34,632 238.59
2025-07-22 BUY 49 226.830 227.240 227.199 USD 11,133 239.07
2025-07-14 SELL -48 222.400 224.180 224.002 USD -10,752 239.87 Profit of 762 on sale
2025-07-02 BUY 50 226.940 229.390 229.145 USD 11,457 240.62
2025-06-30 BUY 286 221.870 224.840 224.543 USD 64,219 240.76
2025-06-27 BUY 260 223.630 225.220 225.061 USD 58,516 240.88
2025-06-26 BUY 96 221.230 222.810 222.652 USD 21,375 241.02
2025-06-18 SELL -48 210.830 213.690 213.404 USD -10,243 242.15 Profit of 1,380 on sale
2025-06-17 SELL -240 211.920 215.780 215.394 USD -51,695 242.37 Profit of 6,474 on sale
2025-06-13 BUY 357 217.270 223.250 222.652 USD 79,487 242.76
2025-06-05 BUY 48 227.590 229.810 229.588 USD 11,020 243.63
2025-05-30 BUY 288 225.730 226.270 226.216 USD 65,150 244.18
2025-05-22 SELL -96 223.750 227.450 227.080 USD -21,800 245.04 Profit of 1,724 on sale
2025-05-19 BUY 480 234.430 236.000 235.843 USD 113,205 245.41
2025-05-16 BUY 47 234.230 234.290 234.284 USD 11,011 245.50
2025-05-14 BUY 48 228.510 231.170 230.904 USD 11,083 245.78
2025-05-01 SELL -48 222.320 225.540 225.218 USD -10,810 247.55 Profit of 1,072 on sale
2025-04-23 BUY 144 217.760 225.660 224.870 USD 32,381 249.18
2025-04-17 BUY 48 219.000 220.690 220.521 USD 10,585 250.55
2025-04-11 BUY 170 220.350 221.170 221.088 USD 37,585 251.95
2025-04-07 SELL -336 216.940 225.650 224.779 USD -75,526 253.55 Profit of 9,669 on sale
2025-04-04 SELL -432 223.290 229.830 229.176 USD -99,004 253.92 Profit of 10,689 on sale
2025-03-21 SELL -48 227.070 227.190 227.178 USD -10,905 256.62 Profit of 1,413 on sale
2025-03-18 SELL -192 222.950 225.580 225.317 USD -43,261 257.95 Profit of 6,266 on sale
2025-03-17 SELL -477 225.850 226.630 226.552 USD -108,065 258.41 Profit of 15,198 on sale
2025-03-13 SELL -96 222.660 228.360 227.790 USD -21,868 259.44 Profit of 3,038 on sale
2025-03-11 BUY 232 232.670 242.030 241.094 USD 55,934 260.32
2025-03-10 SELL -48 242.380 246.620 246.196 USD -11,817 260.59 Profit of 691 on sale
2025-03-05 SELL -144 242.960 243.000 242.996 USD -34,991 261.44 Profit of 2,656 on sale
2025-03-03 SELL -48 246.160 249.680 249.328 USD -11,968 262.06 Profit of 611 on sale
2025-02-21 SELL -176 239.170 247.740 246.883 USD -43,451 264.14 Profit of 3,037 on sale
2025-02-14 SELL -192 251.790 256.420 255.957 USD -49,144 265.63 Profit of 1,858 on sale
2025-02-12 SELL -240 250.260 251.000 250.926 USD -60,222 266.24 Profit of 3,675 on sale
2025-02-10 BUY 48 256.440 256.860 256.818 USD 12,327 266.66
2025-02-05 BUY 672 258.470 259.440 259.343 USD 174,278 267.44
2025-02-03 BUY 96 256.500 258.680 258.462 USD 24,812 267.97
2025-01-31 BUY 432 260.040 264.180 263.766 USD 113,947 268.17
2025-01-29 BUY 240 261.730 266.600 266.113 USD 63,867 268.46
2025-01-28 BUY 44 264.410 266.950 266.696 USD 11,735 268.57
2025-01-24 BUY 48 262.200 262.980 262.902 USD 12,619 268.76
2024-12-09 BUY 45 274.150 280.640 279.991 USD 12,600 268.78
2024-12-06 BUY 624 273.430 276.930 276.580 USD 172,586 268.63
2024-12-03 BUY 192 274.390 275.430 275.326 USD 52,863 268.22
2024-12-02 BUY 48 272.050 273.800 273.625 USD 13,134 268.08
2024-11-29 SELL -94 272.430 274.170 273.996 USD -25,756 267.90 Loss of -573 on sale
2024-11-08 BUY 336 271.100 271.900 271.820 USD 91,332 266.89
2024-10-31 BUY 46 261.830 263.540 263.369 USD 12,115 268.81
2024-10-30 BUY 47 261.390 265.440 265.035 USD 12,457 269.87
Market high and low price is on the date.

Date	Action	Quantity	Market High	Market Low	Likely Trade Price	Likely Trade Value (Profit/Loss)	Average Price previous trades
2025-11-17	BUY	49	228.705	224.960	225.335	USD 11,041	240.18
2025-11-13	SELL	-98	236.650	230.910	231.484	USD -22,685	240.28 Profit of 862 on sale
2025-11-07	BUY	147			233.160*		240.40
2025-11-03	BUY	147	237.315	232.980	233.413	USD 34,312	240.51
2025-10-17	SELL	-100	244.700	245.220	245.168	USD -24,517	240.40 Loss of -477 on sale
2025-10-15	BUY	100	241.530	246.080	245.625	USD 24,563	240.38
2025-10-07	BUY	49	239.890	241.340	241.195	USD 11,819	240.41
2025-09-24	BUY	348	257.330	259.510	259.292	USD 90,234	239.93
2025-09-16	SELL	-150	270.520	273.270	272.995	USD -40,949	239.44 Loss of -5,033 on sale
2025-09-11	SELL	-150	272.400	273.410	273.309	USD -40,996	238.88 Loss of -5,165 on sale
2025-08-29	BUY	334	258.060	258.810	258.735	USD 86,417	238.54
2025-08-06	BUY	48	238.290	239.710	239.568	USD 11,499	238.42
2025-07-31	BUY	152	223.570	228.320	227.845	USD 34,632	238.59
2025-07-22	BUY	49	226.830	227.240	227.199	USD 11,133	239.07
2025-07-14	SELL	-48	222.400	224.180	224.002	USD -10,752	239.87 Profit of 762 on sale
2025-07-02	BUY	50	226.940	229.390	229.145	USD 11,457	240.62
2025-06-30	BUY	286	221.870	224.840	224.543	USD 64,219	240.76
2025-06-27	BUY	260	223.630	225.220	225.061	USD 58,516	240.88
2025-06-26	BUY	96	221.230	222.810	222.652	USD 21,375	241.02
2025-06-18	SELL	-48	210.830	213.690	213.404	USD -10,243	242.15 Profit of 1,380 on sale
2025-06-17	SELL	-240	211.920	215.780	215.394	USD -51,695	242.37 Profit of 6,474 on sale
2025-06-13	BUY	357	217.270	223.250	222.652	USD 79,487	242.76
2025-06-05	BUY	48	227.590	229.810	229.588	USD 11,020	243.63
2025-05-30	BUY	288	225.730	226.270	226.216	USD 65,150	244.18
2025-05-22	SELL	-96	223.750	227.450	227.080	USD -21,800	245.04 Profit of 1,724 on sale
2025-05-19	BUY	480	234.430	236.000	235.843	USD 113,205	245.41
2025-05-16	BUY	47	234.230	234.290	234.284	USD 11,011	245.50
2025-05-14	BUY	48	228.510	231.170	230.904	USD 11,083	245.78
2025-05-01	SELL	-48	222.320	225.540	225.218	USD -10,810	247.55 Profit of 1,072 on sale
2025-04-23	BUY	144	217.760	225.660	224.870	USD 32,381	249.18
2025-04-17	BUY	48	219.000	220.690	220.521	USD 10,585	250.55
2025-04-11	BUY	170	220.350	221.170	221.088	USD 37,585	251.95
2025-04-07	SELL	-336	216.940	225.650	224.779	USD -75,526	253.55 Profit of 9,669 on sale
2025-04-04	SELL	-432	223.290	229.830	229.176	USD -99,004	253.92 Profit of 10,689 on sale
2025-03-21	SELL	-48	227.070	227.190	227.178	USD -10,905	256.62 Profit of 1,413 on sale
2025-03-18	SELL	-192	222.950	225.580	225.317	USD -43,261	257.95 Profit of 6,266 on sale
2025-03-17	SELL	-477	225.850	226.630	226.552	USD -108,065	258.41 Profit of 15,198 on sale
2025-03-13	SELL	-96	222.660	228.360	227.790	USD -21,868	259.44 Profit of 3,038 on sale
2025-03-11	BUY	232	232.670	242.030	241.094	USD 55,934	260.32
2025-03-10	SELL	-48	242.380	246.620	246.196	USD -11,817	260.59 Profit of 691 on sale
2025-03-05	SELL	-144	242.960	243.000	242.996	USD -34,991	261.44 Profit of 2,656 on sale
2025-03-03	SELL	-48	246.160	249.680	249.328	USD -11,968	262.06 Profit of 611 on sale
2025-02-21	SELL	-176	239.170	247.740	246.883	USD -43,451	264.14 Profit of 3,037 on sale
2025-02-14	SELL	-192	251.790	256.420	255.957	USD -49,144	265.63 Profit of 1,858 on sale
2025-02-12	SELL	-240	250.260	251.000	250.926	USD -60,222	266.24 Profit of 3,675 on sale
2025-02-10	BUY	48	256.440	256.860	256.818	USD 12,327	266.66
2025-02-05	BUY	672	258.470	259.440	259.343	USD 174,278	267.44
2025-02-03	BUY	96	256.500	258.680	258.462	USD 24,812	267.97
2025-01-31	BUY	432	260.040	264.180	263.766	USD 113,947	268.17
2025-01-29	BUY	240	261.730	266.600	266.113	USD 63,867	268.46
2025-01-28	BUY	44	264.410	266.950	266.696	USD 11,735	268.57
2025-01-24	BUY	48	262.200	262.980	262.902	USD 12,619	268.76
2024-12-09	BUY	45	274.150	280.640	279.991	USD 12,600	268.78
2024-12-06	BUY	624	273.430	276.930	276.580	USD 172,586	268.63
2024-12-03	BUY	192	274.390	275.430	275.326	USD 52,863	268.22
2024-12-02	BUY	48	272.050	273.800	273.625	USD 13,134	268.08
2024-11-29	SELL	-94	272.430	274.170	273.996	USD -25,756	267.90 Loss of -573 on sale
2024-11-08	BUY	336	271.100	271.900	271.820	USD 91,332	266.89
2024-10-31	BUY	46	261.830	263.540	263.369	USD 12,115	268.81
2024-10-30	BUY	47	261.390	265.440	265.035	USD 12,457	269.87

* (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

Date	Shorted Volume	Short Exempt Volume	Total Shares Traded	% Shorted
2025-09-19	567,537	43	852,209	66.6%
2025-09-18	690,398	227	902,280	76.5%
2025-09-17	789,874	61	1,144,943	69.0%
2025-09-16	378,469	867	655,061	57.8%
2025-09-15	668,613	293	869,380	76.9%
2025-09-12	726,523	282	1,052,662	69.0%
2025-09-11	618,427	2,394	913,380	67.7%
2025-09-10	474,928	211	774,514	61.3%
2025-09-09	942,647	2,290	1,291,583	73.0%
2025-09-08	1,374,352	4,305	1,763,192	77.9%
2025-09-05	1,277,129	3,655	1,648,902	77.5%
2025-09-04	762,768	1,687	995,976	76.6%
2025-09-03	445,816	61	810,741	55.0%
2025-09-02	350,146	975	698,505	50.1%
2025-08-29	376,167	117	763,565	49.3%
2025-08-28	396,686	349	700,405	56.6%
2025-08-27	329,892	405	699,539	47.2%
2025-08-26	663,279	695	914,888	72.5%
2025-08-25	652,145	3,792	971,903	67.1%
2025-08-22	1,110,691	11,731	1,560,854	71.2%
2025-08-21	833,652	3,955	1,116,715	74.7%
2025-08-20	1,289,059	4,611	2,027,609	63.6%
2025-08-19	1,202,762	4,287	2,010,146	59.8%
2025-08-18	779,181	696	1,272,672	61.2%
2025-08-15	693,267	4,867	1,281,790	54.1%
2025-08-14	885,545	1,103	1,265,285	70.0%
2025-08-13	1,518,403	1,354	2,583,067	58.8%
2025-08-12	624,920	1,752	1,243,563	50.3%
2025-08-11	579,534	1,467	1,021,613	56.7%
2025-08-08	740,729	97	1,184,239	62.5%
2025-08-07	580,166	1,374	856,053	67.8%
2025-08-06	691,511	1,412	967,488	71.5%
2025-08-05	892,146	909	1,284,956	69.4%
2025-08-04	683,668	959	1,722,945	39.7%
2025-08-01	759,999	593	1,246,709	61.0%
2025-07-31	653,124	195	845,021	77.3%
2025-07-30	625,093	48	870,404	71.8%
2025-07-29	487,783	0	729,193	66.9%
2025-07-28	803,103	1,775	1,282,930	62.6%
2025-07-25	365,990	179	774,992	47.2%
2025-07-24	508,539	182	851,923	59.7%
2025-07-23	507,619	890	982,030	51.7%
2025-07-22	659,062	509	1,286,884	51.2%
2025-07-21	597,498	24	1,086,000	55.0%
2025-07-18	383,444	50	635,047	60.4%

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.