| Stock Name / Fund | iShares MSCI World UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300YDM1GFZR5B4U80 |
| ETF Ticker | IDWR(USD) LSE |
| ETF Ticker | IQQW(EUR) F |
| ETF Ticker | IDWR.LS(USD) CXE |
| ETF Ticker | IQQW.DE(EUR) CXE |
| ETF Ticker | IWRD.AS(EUR) CXE |
| ETF Ticker | IWRD.LS(GBX) CXE |
| ETF Ticker | IWRD.MI(EUR) CXE |
| ETF Ticker | IWRDz(USD) CXE |
| ETF Ticker | IWRD(EUR) ETF Plus |
| ETF Ticker | IDWR.L(GBP) LSE |
| Stock Name | Arch Capital Group Ltd |
| Ticker | ACGL(USD) NASDAQ |
| TYPE | Common Stock |
| Country | USA |
| ISIN | BMG0450A1053 |
| LEI | 549300AYR4P8AFKDCE43 |
| Date | Number of ACGL Shares Held | Base Market Value of ACGL Shares | Local Market Value of ACGL Shares | Change in ACGL Shares Held | Change in ACGL Base Value | Current Price per ACGL Share Held | Previous Price per ACGL Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-27 (Thursday) | 40,554 | USD 3,828,298 | USD 3,828,298 | 0 | USD 0 | USD 94.4 | USD 94.4 |
| 2025-11-26 (Wednesday) | 40,554![]() | USD 3,828,298![]() | USD 3,828,298 | -78 | USD 24,736 | USD 94.4 | USD 93.61 |
| 2025-11-25 (Tuesday) | 40,632 | USD 3,803,562![]() | USD 3,803,562 | 0 | USD 67,856 | USD 93.61 | USD 91.94 |
| 2025-11-24 (Monday) | 40,632 | USD 3,735,706![]() | USD 3,735,706 | 0 | USD -21,129 | USD 91.94 | USD 92.46 |
| 2025-11-21 (Friday) | 40,632 | USD 3,756,835![]() | USD 3,756,835 | 0 | USD 23,567 | USD 92.46 | USD 91.88 |
| 2025-11-20 (Thursday) | 40,632 | USD 3,733,268![]() | USD 3,733,268 | 0 | USD 28,849 | USD 91.88 | USD 91.17 |
| 2025-11-19 (Wednesday) | 40,632 | USD 3,704,419![]() | USD 3,704,419 | 0 | USD -25,192 | USD 91.17 | USD 91.79 |
| 2025-11-18 (Tuesday) | 40,632 | USD 3,729,611![]() | USD 3,729,611 | 0 | USD -813 | USD 91.79 | USD 91.81 |
| 2025-11-17 (Monday) | 40,632 | USD 3,730,424![]() | USD 3,730,424 | 0 | USD -28,849 | USD 91.81 | USD 92.52 |
| 2025-11-14 (Friday) | 40,632![]() | USD 3,759,273![]() | USD 3,759,273 | -79 | USD -17,079 | USD 92.52 | USD 92.76 |
| 2025-11-13 (Thursday) | 40,711 | USD 3,776,352![]() | USD 3,776,352 | 0 | USD 39,896 | USD 92.76 | USD 91.78 |
| 2025-11-12 (Wednesday) | 40,711 | USD 3,736,456![]() | USD 3,736,456 | 0 | USD 45,597 | USD 91.78 | USD 90.66 |
| 2025-11-11 (Tuesday) | 40,711![]() | USD 3,690,859![]() | USD 3,690,859 | -156 | USD 21,411 | USD 90.66 | USD 89.79 |
| 2025-11-10 (Monday) | 40,867 | USD 3,669,448![]() | USD 3,669,448 | 0 | USD 8,991 | USD 89.79 | USD 89.57 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | SELL | -78 | 94.469 | 93.365 | 93.475 | USD -7,291 | 92.59 Loss of -69 on sale |
| 2025-11-26 | SELL | -78 | 94.469 | 93.365 | 93.475 | USD -7,291 | 92.59 Loss of -69 on sale |
| 2025-11-14 | SELL | -79 | 93.570 | 91.555 | 91.757 | USD -7,249 | 92.60 Profit of 67 on sale |
| 2025-11-11 | SELL | -156 | 91.130 | 89.905 | 90.027 | USD -14,044 | 92.62 Profit of 404 on sale |
| 2025-10-22 | SELL | -79 | 87.880 | 88.400 | 88.348 | USD -6,979 | 93.00 Profit of 368 on sale |
| 2025-09-24 | SELL | -156 | 90.760 | 90.860 | 90.850 | USD -14,173 | 93.29 Profit of 380 on sale |
| 2025-08-28 | SELL | -78 | 91.200 | 91.710 | 91.659 | USD -7,149 | 93.42 Profit of 137 on sale |
| 2025-08-05 | SELL | -158 | 88.660 | 89.180 | 89.128 | USD -14,082 | 93.51 Profit of 692 on sale |
| 2025-07-29 | SELL | -158 | 86.120 | 87.300 | 87.182 | USD -13,775 | 93.67 Profit of 1,025 on sale |
| 2025-07-02 | BUY | 237 | 88.380 | 91.500 | 91.188 | USD 21,612 | 94.12 |
| 2025-06-23 | SELL | -79 | 91.110 | 91.140 | 91.137 | USD -7,200 | 94.21 Profit of 243 on sale |
| 2025-06-13 | SELL | -158 | 90.990 | 92.180 | 92.061 | USD -14,546 | 94.37 Profit of 364 on sale |
| 2025-06-02 | SELL | -78 | 96.270 | 96.330 | 96.324 | USD -7,513 | 94.43 Loss of -148 on sale |
| 2025-05-07 | SELL | -156 | 92.690 | 93.920 | 93.797 | USD -14,632 | 94.57 Profit of 120 on sale |
| 2025-04-25 | BUY | 312 | 90.680 | 91.810 | 91.697 | USD 28,609 | 94.79 |
| 2025-04-11 | BUY | 234 | 92.130 | 92.750 | 92.688 | USD 21,689 | 95.00 |
| 2025-04-09 | SELL | -1,248 | 91.480 | 91.930 | 91.885 | USD -114,672 | 95.08 Profit of 3,987 on sale |
| 2025-04-08 | BUY | 1,170 | 86.420 | 89.390 | 89.093 | USD 104,239 | 95.17 |
| 2025-04-04 | BUY | 78 | 87.830 | 94.490 | 93.824 | USD 7,318 | 95.36 |
| 2025-03-28 | SELL | -78 | 95.060 | 97.400 | 97.166 | USD -7,579 | 95.33 Loss of -144 on sale |
| 2025-03-14 | SELL | -156 | 92.570 | 92.820 | 92.795 | USD -14,476 | 95.49 Profit of 420 on sale |
| 2025-03-12 | SELL | -156 | 89.160 | 90.220 | 90.114 | USD -14,058 | 95.63 Profit of 861 on sale |
| 2025-03-07 | SELL | -156 | 91.000 | 91.740 | 91.666 | USD -14,300 | 95.84 Profit of 650 on sale |
| 2025-02-18 | SELL | -78 | 88.330 | 88.900 | 88.843 | USD -6,930 | 96.87 Profit of 626 on sale |
| 2025-02-12 | SELL | -312 | 88.260 | 89.760 | 89.610 | USD -27,958 | 97.42 Profit of 2,438 on sale |
| 2025-02-05 | BUY | 156 | 93.060 | 93.140 | 93.132 | USD 14,529 | 97.90 |
| 2025-02-04 | BUY | 390 | 92.770 | 93.560 | 93.481 | USD 36,458 | 97.99 |
| 2024-11-18 | BUY | 78 | 96.980 | 97.150 | 97.133 | USD 7,576 | 102.49 |
| 2024-11-07 | BUY | 78 | 99.800 | 102.160 | 101.924 | USD 7,950 | 103.00 |
| 2024-10-31 | BUY | 78 | 98.560 | 103.210 | 102.745 | USD 8,014 | 106.40 |
* (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 | 226,871 | 22 | 499,459 | 45.4% |
| 2025-09-18 | 302,952 | 0 | 818,790 | 37.0% |
| 2025-09-17 | 224,434 | 100 | 923,635 | 24.3% |
| 2025-09-16 | 351,251 | 25 | 818,038 | 42.9% |
| 2025-09-15 | 342,324 | 79 | 585,998 | 58.4% |
| 2025-09-12 | 282,006 | 24 | 508,135 | 55.5% |
| 2025-09-11 | 310,190 | 300 | 537,121 | 57.8% |
| 2025-09-10 | 406,858 | 0 | 701,990 | 58.0% |
| 2025-09-09 | 380,014 | 0 | 960,904 | 39.5% |
| 2025-09-08 | 345,489 | 2 | 645,091 | 53.6% |
| 2025-09-05 | 236,721 | 0 | 515,857 | 45.9% |
| 2025-09-04 | 212,727 | 1,175 | 503,132 | 42.3% |
| 2025-09-03 | 215,771 | 1,527 | 687,609 | 31.4% |
| 2025-09-02 | 225,662 | 0 | 749,012 | 30.1% |
| 2025-08-29 | 134,012 | 0 | 530,050 | 25.3% |
| 2025-08-28 | 167,117 | 0 | 451,417 | 37.0% |
| 2025-08-27 | 185,291 | 42 | 348,843 | 53.1% |
| 2025-08-26 | 225,287 | 0 | 772,161 | 29.2% |
| 2025-08-25 | 161,602 | 279 | 345,557 | 46.8% |
| 2025-08-22 | 433,823 | 148 | 690,145 | 62.9% |
| 2025-08-21 | 346,044 | 62 | 696,793 | 49.7% |
| 2025-08-20 | 202,546 | 0 | 391,708 | 51.7% |
| 2025-08-19 | 251,144 | 12,907 | 403,451 | 62.2% |
| 2025-08-18 | 407,354 | 300 | 645,814 | 63.1% |
| 2025-08-15 | 890,624 | 7 | 1,213,384 | 73.4% |
| 2025-08-14 | 419,592 | 0 | 860,807 | 48.7% |
| 2025-08-13 | 492,296 | 0 | 768,180 | 64.1% |
| 2025-08-12 | 370,497 | 0 | 733,690 | 50.5% |
| 2025-08-11 | 359,928 | 9 | 718,593 | 50.1% |
| 2025-08-08 | 193,555 | 172 | 466,976 | 41.4% |
| 2025-08-07 | 333,994 | 1,823 | 846,208 | 39.5% |
| 2025-08-06 | 431,797 | 1,032 | 1,121,034 | 38.5% |
| 2025-08-05 | 312,657 | 135 | 631,709 | 49.5% |
| 2025-08-04 | 527,310 | 96 | 892,543 | 59.1% |
| 2025-08-01 | 501,725 | 2,959 | 974,523 | 51.5% |
| 2025-07-31 | 325,544 | 200 | 963,898 | 33.8% |
| 2025-07-30 | 725,811 | 136 | 1,625,984 | 44.6% |
| 2025-07-29 | 410,731 | 1,286 | 1,404,592 | 29.2% |
| 2025-07-28 | 388,350 | 1,977 | 1,003,457 | 38.7% |
| 2025-07-25 | 382,496 | 339 | 1,179,567 | 32.4% |
| 2025-07-24 | 226,812 | 0 | 778,204 | 29.1% |
| 2025-07-23 | 479,870 | 2,337 | 1,316,118 | 36.5% |
| 2025-07-22 | 319,566 | 340 | 976,482 | 32.7% |
| 2025-07-21 | 286,629 | 320 | 960,691 | 29.8% |
| 2025-07-18 | 452,288 | 0 | 1,266,104 | 35.7% |
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.