| Stock Name / Fund | iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced ETF USD Acc |
| Issuer | Blackrock |
| Entity holding fund | iShares VII Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300Q7FFITMZ2PFZ28 |
| ETF Ticker | CUS1(GBX) LSE |
| ETF Ticker | CUSS(USD) LSE |
| ETF Ticker | SXRG(EUR) F |
| ETF Ticker | CSUSS.MI(EUR) CXE |
| ETF Ticker | CSUSSz(USD) CXE |
| ETF Ticker | CUSS.LS(USD) CXE |
| ETF Ticker | CSUSS(EUR) ETF Plus |
| ETF Ticker | CUS1.L(GBP) LSE |
| ETF Ticker | CUSS.L(GBP) LSE |
| Stock Name | Crane NXT Co |
| Ticker | CXT(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US2244411052 |
| Ticker | CXT(EUR) F |
| Date | Number of CXT Shares Held | Base Market Value of CXT Shares | Local Market Value of CXT Shares | Change in CXT Shares Held | Change in CXT Base Value | Current Price per CXT Share Held | Previous Price per CXT Share Held |
|---|---|---|---|---|---|---|---|
| 2026-01-15 (Thursday) | 4,940 | USD 255,546 | USD 255,546 | 728 | USD 41,576 | USD 51.73 | USD 50.8001 |
| 2026-01-14 (Wednesday) | 4,212 | USD 213,970 | USD 213,970 | 14 | USD 4,868 | USD 50.8001 | USD 49.8099 |
| 2026-01-13 (Tuesday) | 4,198 | USD 209,102 | USD 209,102 | 0 | USD -1,889 | USD 49.8099 | USD 50.2599 |
| 2026-01-12 (Monday) | 4,198 | USD 210,991 | USD 210,991 | 0 | USD 1,175 | USD 50.2599 | USD 49.98 |
| 2026-01-09 (Friday) | 4,198 | USD 209,816 | USD 209,816 | 0 | USD 2,393 | USD 49.98 | USD 49.41 |
| 2026-01-08 (Thursday) | 4,198 | USD 207,423 | USD 207,423 | 14 | USD 5,922 | USD 49.41 | USD 48.1599 |
| 2026-01-07 (Wednesday) | 4,184 | USD 201,501 | USD 201,501 | 0 | USD -7,197 | USD 48.1599 | USD 49.88 |
| 2026-01-06 (Tuesday) | 4,184 | USD 208,698 | USD 208,698 | 0 | USD 3,598 | USD 49.88 | USD 49.0201 |
| 2026-01-05 (Monday) | 4,184 | USD 205,100 | USD 205,100 | 0 | USD 5,398 | USD 49.0201 | USD 47.7299 |
| 2026-01-02 (Friday) | 4,184 | USD 199,702 | USD 199,702 | 0 | USD 2,761 | USD 47.7299 | USD 47.07 |
| 2025-12-31 (Wednesday) | 4,184 | USD 196,941 | USD 196,941 | 0 | USD -3,054 | USD 47.07 | USD 47.8 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | BUY | 728 | 51.840 | 50.591 | 50.716 | USD 36,921 | 55.90 |
| 2026-01-14 | BUY | 14 | 50.970 | 49.520 | 49.665 | USD 695 | 55.92 |
| 2026-01-08 | BUY | 14 | 49.570 | 47.650 | 47.842 | USD 670 | 56.02 |
| 2025-12-23 | SELL | -14 | 48.255 | 47.420 | 47.503 | USD -665 | 56.36 Profit of 124 on sale |
| 2025-12-03 | SELL | -70 | 57.295 | 55.759 | 55.912 | USD -3,914 | 56.61 Profit of 49 on sale |
| 2025-12-02 | BUY | 28 | 56.390 | 55.435 | 55.531 | USD 1,555 | 56.61 |
| 2025-11-25 | SELL | -42 | 56.900 | 54.680 | 54.902 | USD -2,306 | 56.62 Profit of 72 on sale |
| 2025-11-24 | SELL | -42 | 54.910 | 53.500 | 53.641 | USD -2,253 | 56.63 Profit of 125 on sale |
| 2025-11-17 | SELL | -154 | 58.385 | 56.490 | 56.680 | USD -8,729 | 56.67 Loss of -2 on sale |
| 2025-11-12 | SELL | -14 | 62.255 | 61.150 | 61.261 | USD -858 | 56.61 Loss of -65 on sale |
| 2025-11-06 | SELL | -14 | 65.425 | 59.450 | 60.048 | USD -841 | 56.50 Loss of -50 on sale |
| 2025-11-05 | SELL | -140 | 65.090 | 63.410 | 63.578 | USD -8,901 | 56.46 Loss of -996 on sale |
| 2025-11-04 | SELL | -28 | 63.870 | 62.860 | 62.961 | USD -1,763 | 56.43 Loss of -183 on sale |
| 2025-11-03 | SELL | -28 | 64.140 | 61.640 | 61.890 | USD -1,733 | 56.39 Loss of -154 on sale |
| 2025-10-28 | BUY | 42 | 65.040 | 66.000 | 65.904 | USD 2,768 | 56.22 |
| 2025-10-24 | SELL | -14 | 66.020 | 67.250 | 67.127 | USD -940 | 56.11 Loss of -154 on sale |
| 2025-10-15 | BUY | 84 | 67.600 | 68.320 | 68.248 | USD 5,733 | 55.68 |
| 2025-10-02 | BUY | 14 | 65.950 | 66.630 | 66.562 | USD 932 | 55.56 |
| 2025-09-30 | BUY | 28 | 67.070 | 67.120 | 67.115 | USD 1,879 | 55.44 |
| 2025-08-21 | SELL | -14 | 60.150 | 60.360 | 60.339 | USD -845 | 55.24 Loss of -71 on sale |
| 2025-07-31 | BUY | 42 | 59.340 | 60.480 | 60.366 | USD 2,535 | 55.19 |
| 2025-06-30 | SELL | -28 | 53.900 | 54.480 | 54.422 | USD -1,524 | 54.91 Profit of 14 on sale |
| 2025-06-25 | SELL | -14 | 54.680 | 54.830 | 54.815 | USD -767 | 54.92 Profit of 1 on sale |
| 2025-06-20 | SELL | -28 | 54.550 | 54.940 | 54.901 | USD -1,537 | 54.93 Profit of 1 on sale |
| 2025-05-23 | BUY | 14 | 51.990 | 52.350 | 52.314 | USD 732 | 55.03 |
| 2025-05-19 | SELL | -14 | 54.690 | 55.120 | 55.077 | USD -771 | 55.08 Profit of 0 on sale |
| 2025-05-15 | SELL | -42 | 54.980 | 55.260 | 55.232 | USD -2,320 | 55.08 Loss of -6 on sale |
| 2025-05-12 | SELL | -14 | 55.240 | 56.130 | 56.041 | USD -785 | 55.08 Loss of -13 on sale |
| 2025-05-09 | SELL | -14 | 52.800 | 53.120 | 53.088 | USD -743 | 55.10 Profit of 28 on sale |
| 2025-04-30 | SELL | -14 | 46.920 | 47.040 | 47.028 | USD -658 | 55.57 Profit of 120 on sale |
| 2025-04-24 | SELL | -28 | 46.470 | 46.510 | 46.506 | USD -1,302 | 55.92 Profit of 264 on sale |
| 2025-04-17 | SELL | -14 | 44.660 | 45.220 | 45.164 | USD -632 | 56.53 Profit of 159 on sale |
| 2025-04-15 | SELL | -42 | 44.690 | 45.870 | 45.752 | USD -1,922 | 56.79 Profit of 464 on sale |
| 2025-04-14 | SELL | -42 | 45.490 | 46.160 | 46.093 | USD -1,936 | 56.92 Profit of 455 on sale |
| 2025-04-09 | SELL | -56 | 47.030 | 47.300 | 47.273 | USD -2,647 | 57.29 Profit of 561 on sale |
| 2025-04-07 | SELL | -98 | 44.120 | 46.300 | 46.082 | USD -4,516 | 57.61 Profit of 1,130 on sale |
| 2025-04-04 | SELL | -140 | 45.030 | 45.840 | 45.759 | USD -6,406 | 57.76 Profit of 1,680 on sale |
| 2025-03-31 | BUY | 14 | 51.400 | 51.810 | 51.769 | USD 725 | 57.98 |
| 2025-03-19 | SELL | -28 | 55.330 | 55.950 | 55.888 | USD -1,565 | 58.50 Profit of 73 on sale |
| 2025-03-14 | SELL | -84 | 54.580 | 54.630 | 54.625 | USD -4,589 | 58.64 Profit of 337 on sale |
| 2025-03-13 | SELL | -28 | 52.110 | 53.440 | 53.307 | USD -1,493 | 58.73 Profit of 152 on sale |
| 2025-03-12 | SELL | -476 | 52.910 | 53.760 | 53.675 | USD -25,549 | 58.82 Profit of 2,448 on sale |
| 2025-03-07 | SELL | -28 | 54.200 | 54.490 | 54.461 | USD -1,525 | 59.04 Profit of 128 on sale |
| 2025-03-06 | SELL | -42 | 53.460 | 54.250 | 54.171 | USD -2,275 | 59.12 Profit of 208 on sale |
| 2025-03-03 | SELL | -14 | 54.570 | 56.070 | 55.920 | USD -783 | 59.37 Profit of 48 on sale |
| 2025-02-28 | SELL | -84 | 55.820 | 56.060 | 56.036 | USD -4,707 | 59.42 Profit of 285 on sale |
| 2025-02-26 | SELL | -14 | 57.280 | 58.200 | 58.108 | USD -814 | 59.52 Profit of 20 on sale |
| 2025-02-25 | SELL | -42 | 57.640 | 57.970 | 57.937 | USD -2,433 | 59.55 Profit of 68 on sale |
| 2025-02-18 | BUY | 70 | 59.300 | 60.730 | 60.587 | USD 4,241 | 59.64 |
| 2025-02-13 | BUY | 14 | 57.800 | 60.910 | 60.599 | USD 848 | 59.67 |
| 2025-02-12 | BUY | 14 | 58.590 | 59.130 | 59.076 | USD 827 | 59.69 |
| 2025-02-11 | BUY | 42 | 59.620 | 61.290 | 61.123 | USD 2,567 | 59.69 |
| 2025-02-06 | BUY | 126 | 64.090 | 65.070 | 64.972 | USD 8,186 | 59.51 |
| 2025-01-27 | BUY | 14 | 63.370 | 63.650 | 63.622 | USD 891 | 58.58 |
| 2024-12-30 | BUY | 70 | 58.150 | 58.180 | 58.177 | USD 4,072 | 58.23 |
| 2024-12-06 | BUY | 56 | 60.670 | 61.630 | 61.534 | USD 3,446 | 57.93 |
| 2024-12-05 | BUY | 14 | 61.120 | 62.580 | 62.434 | USD 874 | 57.82 |
| 2024-12-04 | BUY | 70 | 62.430 | 63.510 | 63.402 | USD 4,438 | 57.66 |
| 2024-11-29 | BUY | 70 | 62.680 | 63.310 | 63.247 | USD 4,427 | 57.03 |
| 2024-11-27 | BUY | 56 | 62.770 | 64.300 | 64.147 | USD 3,592 | 56.53 |
| 2024-11-26 | BUY | 14 | 63.240 | 64.000 | 63.924 | USD 895 | 56.23 |
| 2024-11-21 | BUY | 70 | 58.240 | 58.840 | 58.780 | USD 4,115 | 55.60 |
| 2024-11-20 | BUY | 42 | 56.860 | 56.930 | 56.923 | USD 2,391 | 55.53 |
| 2024-11-18 | BUY | 168 | 56.030 | 56.290 | 56.264 | USD 9,452 | 55.44 |
| 2024-11-12 | BUY | 112 | 56.530 | 57.230 | 57.160 | USD 6,402 | 55.37 |
| 2024-11-08 | BUY | 70 | 56.680 | 57.330 | 57.265 | USD 4,009 | 55.28 |
| 2024-11-07 | BUY | 210 | 56.920 | 58.160 | 58.036 | USD 12,188 | 55.15 |
| 2024-11-06 | BUY | 28 | 57.020 | 57.500 | 57.452 | USD 1,609 | 54.99 |
| 2024-10-31 | BUY | 14 | 54.270 | 55.630 | 55.494 | USD 777 | 55.54 |
* (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 | 148,182 | 0 | 178,735 | 82.9% |
| 2025-09-18 | 218,326 | 0 | 393,592 | 55.5% |
| 2025-09-17 | 90,839 | 0 | 134,352 | 67.6% |
| 2025-09-16 | 108,156 | 0 | 175,439 | 61.6% |
| 2025-09-15 | 94,033 | 4 | 117,991 | 79.7% |
| 2025-09-12 | 99,487 | 0 | 148,836 | 66.8% |
| 2025-09-11 | 77,998 | 0 | 103,424 | 75.4% |
| 2025-09-10 | 94,031 | 0 | 107,186 | 87.7% |
| 2025-09-09 | 76,048 | 0 | 89,968 | 84.5% |
| 2025-09-08 | 118,175 | 0 | 154,440 | 76.5% |
| 2025-09-05 | 119,538 | 0 | 189,117 | 63.2% |
| 2025-09-04 | 105,713 | 0 | 125,698 | 84.1% |
| 2025-09-03 | 161,265 | 0 | 184,880 | 87.2% |
| 2025-09-02 | 72,721 | 0 | 87,078 | 83.5% |
| 2025-08-29 | 124,994 | 0 | 153,825 | 81.3% |
| 2025-08-28 | 73,521 | 0 | 194,237 | 37.9% |
| 2025-08-27 | 117,331 | 0 | 183,808 | 63.8% |
| 2025-08-26 | 137,871 | 342 | 218,653 | 63.1% |
| 2025-08-25 | 88,500 | 0 | 106,907 | 82.8% |
| 2025-08-22 | 105,059 | 300 | 173,974 | 60.4% |
| 2025-08-21 | 64,665 | 0 | 125,091 | 51.7% |
| 2025-08-20 | 179,142 | 0 | 204,512 | 87.6% |
| 2025-08-19 | 88,359 | 0 | 103,013 | 85.8% |
| 2025-08-18 | 99,589 | 0 | 127,146 | 78.3% |
| 2025-08-15 | 103,939 | 0 | 144,579 | 71.9% |
| 2025-08-14 | 99,531 | 0 | 187,518 | 53.1% |
| 2025-08-13 | 69,895 | 0 | 123,359 | 56.7% |
| 2025-08-12 | 58,927 | 0 | 94,453 | 62.4% |
| 2025-08-11 | 97,685 | 0 | 164,421 | 59.4% |
| 2025-08-08 | 131,673 | 0 | 176,423 | 74.6% |
| 2025-08-07 | 214,588 | 0 | 336,457 | 63.8% |
| 2025-08-06 | 115,029 | 0 | 170,087 | 67.6% |
| 2025-08-05 | 95,241 | 0 | 154,201 | 61.8% |
| 2025-08-04 | 68,327 | 0 | 129,849 | 52.6% |
| 2025-08-01 | 101,864 | 0 | 158,812 | 64.1% |
| 2025-07-31 | 109,889 | 0 | 139,300 | 78.9% |
| 2025-07-30 | 157,291 | 100 | 189,465 | 83.0% |
| 2025-07-29 | 95,865 | 9 | 122,705 | 78.1% |
| 2025-07-28 | 69,254 | 0 | 133,786 | 51.8% |
| 2025-07-25 | 70,662 | 0 | 128,038 | 55.2% |
| 2025-07-24 | 60,536 | 0 | 115,547 | 52.4% |
| 2025-07-23 | 136,462 | 0 | 167,961 | 81.2% |
| 2025-07-22 | 53,434 | 0 | 142,543 | 37.5% |
| 2025-07-21 | 58,648 | 0 | 91,249 | 64.3% |
| 2025-07-18 | 68,632 | 0 | 94,483 | 72.6% |
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