| 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 | Fortrea Holdings Inc. |
| Ticker | FTRE(USD) NASDAQ |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US34965K1079 |
| Date | Number of FTRE Shares Held | Base Market Value of FTRE Shares | Local Market Value of FTRE Shares | Change in FTRE Shares Held | Change in FTRE Base Value | Current Price per FTRE Share Held | Previous Price per FTRE Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 9,647 | USD 150,011![]() | USD 150,011 | 0 | USD 3,955 | USD 15.55 | USD 15.14 |
| 2025-12-10 (Wednesday) | 9,647 | USD 146,056![]() | USD 146,056 | 0 | USD 7,236 | USD 15.14 | USD 14.39 |
| 2025-12-09 (Tuesday) | 9,647 | USD 138,820![]() | USD 138,820 | 0 | USD -3,763 | USD 14.39 | USD 14.78 |
| 2025-12-08 (Monday) | 9,647 | USD 142,583![]() | USD 142,583 | 0 | USD 5,210 | USD 14.78 | USD 14.24 |
| 2025-12-05 (Friday) | 9,647 | USD 137,373![]() | USD 137,373 | 0 | USD -2,509 | USD 14.24 | USD 14.5001 |
| 2025-12-04 (Thursday) | 9,647 | USD 139,882![]() | USD 139,882 | 0 | USD -771 | USD 14.5001 | USD 14.58 |
| 2025-12-03 (Wednesday) | 9,647![]() | USD 140,653![]() | USD 140,653 | -165 | USD 15,550 | USD 14.58 | USD 12.75 |
| 2025-12-02 (Tuesday) | 9,812![]() | USD 125,103![]() | USD 125,103 | 66 | USD 3,863 | USD 12.75 | USD 12.44 |
| 2025-12-01 (Monday) | 9,746 | USD 121,240![]() | USD 121,240 | 0 | USD -2,632 | USD 12.44 | USD 12.71 |
| 2025-11-28 (Friday) | 9,746 | USD 123,872![]() | USD 123,872 | 0 | USD 780 | USD 12.71 | USD 12.63 |
| 2025-11-27 (Thursday) | 9,746 | USD 123,092 | USD 123,092 | 0 | USD 0 | USD 12.63 | USD 12.63 |
| 2025-11-26 (Wednesday) | 9,746 | USD 123,092![]() | USD 123,092 | 0 | USD -1,462 | USD 12.63 | USD 12.78 |
| 2025-11-25 (Tuesday) | 9,746![]() | USD 124,554![]() | USD 124,554 | -99 | USD 6,906 | USD 12.78 | USD 11.95 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | SELL | -165 | 15.050 | 12.785 | 13.011 | USD -2,147 | 10.70 Loss of -381 on sale |
| 2025-12-02 | BUY | 66 | 12.960 | 12.115 | 12.200 | USD 805 | 10.69 |
| 2025-11-25 | SELL | -99 | 13.370 | 12.080 | 12.209 | USD -1,209 | 10.64 Loss of -155 on sale |
| 2025-08-21 | SELL | -305 | 7.745 | 7.750 | 7.749 | USD -2,364 | 10.68 Profit of 894 on sale |
| 2025-08-06 | SELL | -632 | 6.580 | 7.980 | 7.840 | USD -4,955 | 10.83 Profit of 1,890 on sale |
| 2025-08-04 | SELL | -632 | 6.420 | 7.190 | 7.113 | USD -4,495 | 10.88 Profit of 2,379 on sale |
| 2025-07-31 | BUY | 948 | 5.740 | 6.110 | 6.073 | USD 5,757 | 10.94 |
| 2025-07-28 | SELL | -316 | 6.870 | 6.900 | 6.897 | USD -2,179 | 11.01 Profit of 1,300 on sale |
| 2025-07-25 | SELL | -316 | 6.800 | 6.810 | 6.809 | USD -2,152 | 11.04 Profit of 1,336 on sale |
| 2025-06-30 | SELL | -632 | 4.940 | 5.122 | 5.104 | USD -3,226 | 11.75 Profit of 4,199 on sale |
| 2025-06-25 | SELL | -317 | 5.185 | 5.390 | 5.369 | USD -1,702 | 11.88 Profit of 2,063 on sale |
| 2025-06-23 | BUY | 16,975 | 5.100 | 5.300 | 5.280 | USD 89,628 | 11.96 |
| 2025-06-20 | SELL | -514 | 5.320 | 5.650 | 5.617 | USD -2,887 | 12.01 Profit of 3,285 on sale |
| 2025-05-23 | BUY | 257 | 4.060 | 4.170 | 4.159 | USD 1,069 | 13.08 |
| 2025-05-19 | SELL | -257 | 4.450 | 4.495 | 4.490 | USD -1,154 | 13.35 Profit of 2,277 on sale |
| 2025-05-15 | SELL | -771 | 4.750 | 4.800 | 4.795 | USD -3,697 | 13.49 Profit of 6,705 on sale |
| 2025-05-12 | SELL | -257 | 5.190 | 7.990 | 7.710 | USD -1,981 | 13.70 Profit of 1,540 on sale |
| 2025-05-09 | SELL | -257 | 6.150 | 6.330 | 6.312 | USD -1,622 | 13.76 Profit of 1,915 on sale |
| 2025-04-30 | SELL | -257 | 6.230 | 6.280 | 6.275 | USD -1,613 | 14.24 Profit of 2,048 on sale |
| 2025-04-24 | SELL | -514 | 5.860 | 5.880 | 5.878 | USD -3,021 | 14.54 Profit of 4,453 on sale |
| 2025-04-17 | SELL | -257 | 5.290 | 5.310 | 5.308 | USD -1,364 | 14.98 Profit of 2,486 on sale |
| 2025-04-15 | SELL | -771 | 4.860 | 5.350 | 5.301 | USD -4,087 | 15.18 Profit of 7,613 on sale |
| 2025-04-14 | SELL | -771 | 5.360 | 5.550 | 5.531 | USD -4,264 | 15.27 Profit of 7,510 on sale |
| 2025-04-09 | SELL | -1,032 | 6.450 | 6.510 | 6.504 | USD -6,712 | 15.56 Profit of 9,351 on sale |
| 2025-04-07 | SELL | -1,806 | 6.270 | 6.670 | 6.630 | USD -11,974 | 15.76 Profit of 16,493 on sale |
| 2025-04-04 | SELL | -2,580 | 6.460 | 6.600 | 6.586 | USD -16,992 | 15.86 Profit of 23,925 on sale |
| 2025-02-28 | BUY | 18,598 | 13.850 | 14.350 | 14.300 | USD 265,951 | 17.97 |
| 2025-01-08 | BUY | 184 | 18.410 | 19.530 | 19.418 | USD 3,573 | 19.61 |
| 2024-12-30 | BUY | 552 | 18.430 | 19.163 | 19.090 | USD 10,538 | 19.68 |
| 2024-12-06 | BUY | 740 | 21.670 | 22.980 | 22.849 | USD 16,908 | 19.46 |
| 2024-12-05 | BUY | 184 | 23.570 | 23.970 | 23.930 | USD 4,403 | 19.32 |
| 2024-12-04 | BUY | 920 | 23.730 | 25.050 | 24.918 | USD 22,925 | 19.17 |
| 2024-11-29 | BUY | 920 | 21.050 | 21.640 | 21.581 | USD 19,855 | 18.89 |
| 2024-11-27 | BUY | 736 | 21.550 | 21.600 | 21.595 | USD 15,894 | 18.66 |
| 2024-11-26 | BUY | 184 | 20.690 | 20.800 | 20.789 | USD 3,825 | 18.57 |
| 2024-11-21 | BUY | 920 | 19.500 | 19.940 | 19.896 | USD 18,304 | 18.33 |
| 2024-11-20 | BUY | 552 | 19.150 | 19.470 | 19.438 | USD 10,730 | 18.29 |
| 2024-11-18 | BUY | 2,208 | 18.860 | 19.510 | 19.445 | USD 42,935 | 18.23 |
| 2024-11-12 | BUY | 2,392 | 21.950 | 22.950 | 22.850 | USD 54,657 | 17.98 |
| 2024-11-07 | BUY | 2,760 | 18.050 | 18.540 | 18.491 | USD 51,035 | 17.55 |
| 2024-11-06 | BUY | 366 | 18.090 | 18.660 | 18.603 | USD 6,809 | 17.51 |
| 2024-10-31 | BUY | 183 | 16.820 | 17.060 | 17.036 | USD 3,118 | 17.81 |
* (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 | 262,473 | 0 | 575,040 | 45.6% |
| 2025-09-18 | 291,409 | 1,400 | 572,459 | 50.9% |
| 2025-09-17 | 190,124 | 0 | 440,525 | 43.2% |
| 2025-09-16 | 199,036 | 13,057 | 436,065 | 45.6% |
| 2025-09-15 | 218,257 | 0 | 461,960 | 47.2% |
| 2025-09-12 | 226,003 | 0 | 783,915 | 28.8% |
| 2025-09-11 | 277,596 | 0 | 607,238 | 45.7% |
| 2025-09-10 | 293,342 | 562 | 587,518 | 49.9% |
| 2025-09-09 | 136,538 | 1,276 | 465,920 | 29.3% |
| 2025-09-08 | 305,189 | 2,318 | 907,231 | 33.6% |
| 2025-09-05 | 448,381 | 0 | 718,845 | 62.4% |
| 2025-09-04 | 235,686 | 300 | 551,160 | 42.8% |
| 2025-09-03 | 495,646 | 100 | 908,574 | 54.6% |
| 2025-09-02 | 342,150 | 0 | 487,145 | 70.2% |
| 2025-08-29 | 263,207 | 3,800 | 623,430 | 42.2% |
| 2025-08-28 | 363,710 | 0 | 743,770 | 48.9% |
| 2025-08-27 | 171,688 | 0 | 525,214 | 32.7% |
| 2025-08-26 | 387,947 | 0 | 773,870 | 50.1% |
| 2025-08-25 | 261,705 | 0 | 811,328 | 32.3% |
| 2025-08-22 | 216,105 | 1,356 | 608,536 | 35.5% |
| 2025-08-21 | 157,256 | 0 | 378,461 | 41.6% |
| 2025-08-20 | 147,190 | 0 | 342,178 | 43.0% |
| 2025-08-19 | 127,530 | 0 | 258,377 | 49.4% |
| 2025-08-18 | 168,086 | 0 | 505,839 | 33.2% |
| 2025-08-15 | 272,823 | 0 | 512,937 | 53.2% |
| 2025-08-14 | 208,659 | 0 | 430,995 | 48.4% |
| 2025-08-13 | 247,816 | 0 | 549,199 | 45.1% |
| 2025-08-12 | 348,578 | 202 | 789,169 | 44.2% |
| 2025-08-11 | 332,225 | 1 | 496,126 | 67.0% |
| 2025-08-08 | 296,139 | 0 | 497,604 | 59.5% |
| 2025-08-07 | 362,163 | 47,983 | 634,907 | 57.0% |
| 2025-08-06 | 587,448 | 19,299 | 1,076,637 | 54.6% |
| 2025-08-05 | 374,777 | 760 | 736,931 | 50.9% |
| 2025-08-04 | 540,042 | 993 | 982,333 | 55.0% |
| 2025-08-01 | 229,291 | 30 | 453,702 | 50.5% |
| 2025-07-31 | 231,455 | 0 | 517,162 | 44.8% |
| 2025-07-30 | 179,972 | 0 | 364,361 | 49.4% |
| 2025-07-29 | 257,767 | 0 | 420,138 | 61.4% |
| 2025-07-28 | 207,344 | 1,013 | 370,448 | 56.0% |
| 2025-07-25 | 221,461 | 0 | 475,468 | 46.6% |
| 2025-07-24 | 494,071 | 5,100 | 939,080 | 52.6% |
| 2025-07-23 | 356,400 | 34 | 854,876 | 41.7% |
| 2025-07-22 | 454,156 | 2,075 | 1,170,867 | 38.8% |
| 2025-07-21 | 147,994 | 2,151 | 301,591 | 49.1% |
| 2025-07-18 | 257,843 | 8,337 | 545,992 | 47.2% |
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