| Stock Name / Fund | iShares MSCI USA UCITS 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 | CU1(GBX) LSE |
| ETF Ticker | SXR4(EUR) F |
| ETF Ticker | CSUS.LS(USD) CXE |
| ETF Ticker | CSUS.MI(EUR) CXE |
| ETF Ticker | CSUSz(USD) CXE |
| ETF Ticker | SXR4.DE(EUR) CXE |
| ETF Ticker | CSUS(EUR) Euronext Amsterdam |
| ETF Ticker | CU1.L(GBP) LSE |
| Stock Name | American Financial Group Inc |
| Ticker | AFG(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US0259321042 |
| LEI | 549300AFOM7IVKIU1G39 |
| Ticker | AFG(EUR) F |
| Date | Number of AFG Shares Held | Base Market Value of AFG Shares | Local Market Value of AFG Shares | Change in AFG Shares Held | Change in AFG Base Value | Current Price per AFG Share Held | Previous Price per AFG Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-03 (Wednesday) | 3,863 | USD 508,757 | USD 508,757 | 0 | USD -5,833 | USD 131.7 | USD 133.21 |
| 2025-12-02 (Tuesday) | 3,863 | USD 514,590 | USD 514,590 | -12 | USD -10,008 | USD 133.21 | USD 135.38 |
| 2025-12-01 (Monday) | 3,875 | USD 524,598 | USD 524,598 | 0 | USD -9,067 | USD 135.38 | USD 137.72 |
| 2025-11-28 (Friday) | 3,875 | USD 533,665 | USD 533,665 | 0 | USD 1,782 | USD 137.72 | USD 137.26 |
| 2025-11-27 (Thursday) | 3,875 | USD 531,883 | USD 531,883 | 0 | USD 0 | USD 137.26 | USD 137.26 |
| 2025-11-26 (Wednesday) | 3,875 | USD 531,883 | USD 531,883 | 0 | USD -1,123 | USD 137.26 | USD 137.55 |
| 2025-11-25 (Tuesday) | 3,875 | USD 533,006 | USD 533,006 | 0 | USD 5,192 | USD 137.55 | USD 136.21 |
| 2025-11-24 (Monday) | 3,875 | USD 527,814 | USD 527,814 | 120 | USD 8,573 | USD 136.21 | USD 138.28 |
| 2025-11-21 (Friday) | 3,755 | USD 519,241 | USD 519,241 | 48 | USD 10,826 | USD 138.28 | USD 137.15 |
| 2025-11-20 (Thursday) | 3,707 | USD 508,415 | USD 508,415 | 0 | USD 1,446 | USD 137.15 | USD 136.76 |
| 2025-11-19 (Wednesday) | 3,707 | USD 506,969 | USD 506,969 | 12 | USD -4,567 | USD 136.76 | USD 138.44 |
| 2025-11-18 (Tuesday) | 3,695 | USD 511,536 | USD 511,536 | 396 | USD 53,338 | USD 138.44 | USD 138.89 |
| 2025-11-17 (Monday) | 3,299 | USD 458,198 | USD 458,198 | 0 | USD -11,712 | USD 138.89 | USD 142.44 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | SELL | -12 | 135.955 | 133.100 | 133.386 | USD -1,601 | 130.98 Loss of -29 on sale |
| 2025-11-24 | BUY | 120 | 138.020 | 135.841 | 136.059 | USD 16,327 | 130.81 |
| 2025-11-21 | BUY | 48 | 139.140 | 137.130 | 137.331 | USD 6,592 | 130.77 |
| 2025-11-19 | BUY | 12 | 139.110 | 136.200 | 136.491 | USD 1,638 | 130.71 |
| 2025-11-18 | BUY | 396 | 139.320 | 137.000 | 137.232 | USD 54,344 | 130.67 |
| 2025-11-03 | BUY | 12 | 131.563 | 128.715 | 129.000 | USD 1,548 | 130.18 |
| 2025-10-29 | BUY | 24 | 129.810 | 130.540 | 130.467 | USD 3,131 | 130.17 |
| 2025-10-24 | BUY | 12 | 132.220 | 134.390 | 134.173 | USD 1,610 | 130.14 |
| 2025-10-17 | BUY | 12 | 131.110 | 132.030 | 131.938 | USD 1,583 | 130.11 |
| 2025-10-03 | BUY | 24 | 148.710 | 149.350 | 149.286 | USD 3,583 | 129.90 |
| 2025-10-01 | BUY | 12 | 146.500 | 147.080 | 147.022 | USD 1,764 | 129.81 |
| 2025-09-30 | BUY | 24 | 145.720 | 146.480 | 146.404 | USD 3,514 | 129.72 |
| 2025-09-29 | BUY | 12 | 144.540 | 145.630 | 145.521 | USD 1,746 | 129.64 |
| 2025-09-24 | BUY | 132 | 144.450 | 144.920 | 144.873 | USD 19,123 | 129.38 |
| 2025-09-15 | BUY | 12 | 139.320 | 140.500 | 140.382 | USD 1,685 | 129.14 |
| 2025-09-12 | SELL | -12 | 139.860 | 140.770 | 140.679 | USD -1,688 | 129.08 Loss of -139 on sale |
| 2025-09-05 | BUY | 12 | 138.650 | 139.980 | 139.847 | USD 1,678 | 128.80 |
| 2025-07-17 | SELL | -12 | 127.340 | 127.570 | 127.547 | USD -1,531 | 128.80 Profit of 15 on sale |
| 2025-07-15 | SELL | -12 | 126.000 | 127.550 | 127.395 | USD -1,529 | 128.84 Profit of 17 on sale |
| 2025-07-10 | BUY | 24 | 127.760 | 128.390 | 128.327 | USD 3,080 | 128.87 |
| 2025-07-02 | BUY | 24 | 125.240 | 126.970 | 126.797 | USD 3,043 | 128.97 |
| 2025-06-27 | BUY | 36 | 124.920 | 125.820 | 125.730 | USD 4,526 | 129.02 |
| 2025-05-28 | SELL | -12 | 121.630 | 123.720 | 123.511 | USD -1,482 | 129.90 Profit of 77 on sale |
| 2025-04-14 | BUY | 22 | 128.510 | 129.780 | 129.653 | USD 2,852 | 131.34 |
| 2025-04-11 | BUY | 22 | 125.720 | 126.480 | 126.404 | USD 2,781 | 131.41 |
| 2025-04-04 | SELL | -484 | 121.810 | 127.810 | 127.210 | USD -61,570 | 132.01 Profit of 2,322 on sale |
| 2025-03-19 | SELL | -22 | 125.220 | 125.570 | 125.535 | USD -2,762 | 132.54 Profit of 154 on sale |
| 2025-03-17 | SELL | -22 | 126.520 | 126.660 | 126.646 | USD -2,786 | 132.72 Profit of 134 on sale |
| 2025-03-12 | BUY | 44 | 123.720 | 125.880 | 125.664 | USD 5,529 | 133.05 |
| 2025-03-11 | BUY | 44 | 125.250 | 127.080 | 126.897 | USD 5,583 | 133.16 |
| 2025-03-10 | BUY | 132 | 126.680 | 128.870 | 128.651 | USD 16,982 | 133.26 |
| 2025-03-07 | BUY | 44 | 127.150 | 129.010 | 128.824 | USD 5,668 | 133.35 |
| 2025-03-06 | BUY | 22 | 127.980 | 128.380 | 128.340 | USD 2,823 | 133.43 |
| 2025-03-05 | BUY | 22 | 126.630 | 127.450 | 127.368 | USD 2,802 | 133.54 |
| 2025-03-04 | BUY | 66 | 125.830 | 127.920 | 127.711 | USD 8,429 | 133.66 |
| 2025-03-03 | BUY | 44 | 128.540 | 128.980 | 128.936 | USD 5,673 | 133.74 |
| 2025-02-27 | BUY | 110 | 125.190 | 125.400 | 125.379 | USD 13,792 | 134.01 |
| 2025-02-26 | BUY | 44 | 122.990 | 123.600 | 123.539 | USD 5,436 | 134.20 |
| 2025-02-18 | BUY | 66 | 122.980 | 124.490 | 124.339 | USD 8,206 | 135.65 |
| 2025-02-05 | BUY | 22 | 127.540 | 133.000 | 132.454 | USD 2,914 | 137.66 |
| 2025-01-31 | BUY | 22 | 136.560 | 138.400 | 138.216 | USD 3,041 | 137.75 |
| 2024-12-30 | BUY | 44 | 136.040 | 136.900 | 136.814 | USD 6,020 | 138.08 |
| 2024-11-20 | BUY | 88 | 140.760 | 140.880 | 140.868 | USD 12,396 | 132.68 |
| 2024-11-18 | BUY | 110 | 139.640 | 140.160 | 140.108 | USD 15,412 | 131.88 |
| 2024-11-12 | BUY | 22 | 143.500 | 143.700 | 143.680 | USD 3,161 | 131.11 |
| 2024-11-07 | BUY | 110 | 134.240 | 135.770 | 135.617 | USD 14,918 | 130.28 |
| 2024-10-24 | BUY | 22 | 132.610 | 132.960 | 132.925 | USD 2,924 | 132.63 |
* (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 | 88,387 | 0 | 114,230 | 77.4% |
| 2025-09-18 | 89,546 | 0 | 142,976 | 62.6% |
| 2025-09-17 | 154,243 | 0 | 186,249 | 82.8% |
| 2025-09-16 | 155,928 | 0 | 255,107 | 61.1% |
| 2025-09-15 | 135,895 | 0 | 176,535 | 77.0% |
| 2025-09-12 | 60,624 | 0 | 81,469 | 74.4% |
| 2025-09-11 | 143,206 | 0 | 182,695 | 78.4% |
| 2025-09-10 | 126,449 | 0 | 157,085 | 80.5% |
| 2025-09-09 | 156,560 | 0 | 193,578 | 80.9% |
| 2025-09-08 | 129,729 | 0 | 254,723 | 50.9% |
| 2025-09-05 | 139,774 | 461 | 181,719 | 76.9% |
| 2025-09-04 | 82,250 | 0 | 174,232 | 47.2% |
| 2025-09-03 | 76,321 | 0 | 96,642 | 79.0% |
| 2025-09-02 | 61,778 | 13 | 90,647 | 68.2% |
| 2025-08-29 | 63,604 | 0 | 83,222 | 76.4% |
| 2025-08-28 | 104,453 | 192 | 135,870 | 76.9% |
| 2025-08-27 | 110,063 | 300 | 134,887 | 81.6% |
| 2025-08-26 | 86,319 | 0 | 111,866 | 77.2% |
| 2025-08-25 | 49,167 | 25 | 69,017 | 71.2% |
| 2025-08-22 | 48,767 | 0 | 75,947 | 64.2% |
| 2025-08-21 | 63,862 | 0 | 114,923 | 55.6% |
| 2025-08-20 | 118,752 | 0 | 186,340 | 63.7% |
| 2025-08-19 | 79,092 | 0 | 115,224 | 68.6% |
| 2025-08-18 | 61,904 | 0 | 88,269 | 70.1% |
| 2025-08-15 | 91,391 | 0 | 119,850 | 76.3% |
| 2025-08-14 | 105,153 | 0 | 155,334 | 67.7% |
| 2025-08-13 | 69,177 | 0 | 96,821 | 71.4% |
| 2025-08-12 | 83,190 | 0 | 118,759 | 70.0% |
| 2025-08-11 | 60,758 | 0 | 113,626 | 53.5% |
| 2025-08-08 | 143,924 | 700 | 295,901 | 48.6% |
| 2025-08-07 | 137,697 | 11 | 280,446 | 49.1% |
| 2025-08-06 | 147,873 | 0 | 243,236 | 60.8% |
| 2025-08-05 | 184,705 | 0 | 251,884 | 73.3% |
| 2025-08-04 | 93,187 | 14 | 171,256 | 54.4% |
| 2025-08-01 | 95,533 | 546 | 197,850 | 48.3% |
| 2025-07-31 | 98,463 | 39 | 158,004 | 62.3% |
| 2025-07-30 | 76,596 | 0 | 112,496 | 68.1% |
| 2025-07-29 | 92,878 | 11 | 136,335 | 68.1% |
| 2025-07-28 | 74,050 | 0 | 119,331 | 62.1% |
| 2025-07-25 | 61,895 | 0 | 196,415 | 31.5% |
| 2025-07-24 | 85,850 | 57 | 140,704 | 61.0% |
| 2025-07-23 | 49,849 | 0 | 72,844 | 68.4% |
| 2025-07-22 | 121,739 | 0 | 154,356 | 78.9% |
| 2025-07-21 | 86,033 | 1 | 105,444 | 81.6% |
| 2025-07-18 | 72,880 | 0 | 122,063 | 59.7% |
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.
Copyright Market Footprint Ltd. Privacy Policy