| Stock Name / Fund | iShares MSCI World Small Cap UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares III Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300PZLRJB7M8H1057 |
| ETF Ticker | WSML(USD) LSE |
| ETF Ticker | WLDS(GBP) LSE |
| ETF Ticker | IUSN(EUR) F |
| ETF Ticker | IUSN.DE(EUR) CXE |
| ETF Ticker | WLDS.LS(GBP) CXE |
| ETF Ticker | WSML.LS(USD) CXE |
| ETF Ticker | WSML.L(GBP) LSE |
| ETF Ticker | WLDS.L(GBP) LSE |
| Stock Name | Ultragenyx |
| Ticker | RARE(USD) NASDAQ |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US90400D1081 |
| LEI | 529900EV44GVDN1DCX77 |
| Ticker | RARE(EUR) ETF Plus |
| Date | Number of RARE Shares Held | Base Market Value of RARE Shares | Local Market Value of RARE Shares | Change in RARE Shares Held | Change in RARE Base Value | Current Price per RARE Share Held | Previous Price per RARE Share Held |
|---|---|---|---|---|---|---|---|
| 2026-01-13 (Tuesday) | 60,021 | USD 1,447,106 | USD 1,447,106 | 0 | USD -15,606 | USD 24.11 | USD 24.37 |
| 2026-01-12 (Monday) | 60,021 | USD 1,462,712 | USD 1,462,712 | 0 | USD 111,639 | USD 24.37 | USD 22.51 |
| 2026-01-09 (Friday) | 60,021 | USD 1,351,073 | USD 1,351,073 | 0 | USD -42,014 | USD 22.51 | USD 23.21 |
| 2026-01-08 (Thursday) | 60,021 | USD 1,393,087 | USD 1,393,087 | 116 | USD -56,614 | USD 23.21 | USD 24.2 |
| 2026-01-07 (Wednesday) | 59,905 | USD 1,449,701 | USD 1,449,701 | 0 | USD 99,442 | USD 24.2 | USD 22.54 |
| 2026-01-06 (Tuesday) | 59,905 | USD 1,350,259 | USD 1,350,259 | 0 | USD -34,146 | USD 22.54 | USD 23.11 |
| 2026-01-05 (Monday) | 59,905 | USD 1,384,405 | USD 1,384,405 | 0 | USD -29,353 | USD 23.11 | USD 23.6 |
| 2026-01-02 (Friday) | 59,905 | USD 1,413,758 | USD 1,413,758 | 0 | USD 35,943 | USD 23.6 | USD 23 |
| 2025-12-31 (Wednesday) | 59,905 | USD 1,377,815 | USD 1,377,815 | 0 | USD 13,179 | USD 23 | USD 22.78 |
| 2025-12-30 (Tuesday) | 59,905 | USD 1,364,636 | USD 1,364,636 | 0 | USD 183,309 | USD 22.78 | USD 19.72 |
| 2025-12-29 (Monday) | 59,905 | USD 1,181,327 | USD 1,181,327 | 0 | USD -866,825 | USD 19.72 | USD 34.19 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | BUY | 116 | 25.095 | 22.970 | 23.182 | USD 2,689 | 37.51 |
| 2025-12-16 | BUY | 345 | 36.540 | 34.188 | 34.423 | USD 11,876 | 38.11 |
| 2025-12-12 | BUY | 575 | 36.539 | 35.933 | 35.994 | USD 20,696 | 38.12 |
| 2025-12-01 | SELL | -1,610 | 34.340 | 33.185 | 33.301 | USD -53,614 | 38.23 Profit of 7,933 on sale |
| 2025-11-26 | SELL | -115 | 34.000 | 32.985 | 33.087 | USD -3,805 | 38.29 Profit of 598 on sale |
| 2025-11-26 | SELL | -115 | 34.000 | 32.985 | 33.087 | USD -3,805 | 38.29 Profit of 598 on sale |
| 2025-11-20 | BUY | 360 | 32.905 | 31.000 | 31.190 | USD 11,229 | 38.40 |
| 2025-11-19 | BUY | 3,630 | 32.890 | 31.480 | 31.621 | USD 114,784 | 38.43 |
| 2025-11-14 | SELL | -460 | 34.010 | 32.375 | 32.538 | USD -14,968 | 38.51 Profit of 2,748 on sale |
| 2025-10-29 | BUY | 228 | 34.590 | 35.770 | 35.652 | USD 8,129 | 38.87 |
| 2025-10-21 | BUY | 456 | 34.190 | 34.780 | 34.721 | USD 15,833 | 39.02 |
| 2025-10-07 | BUY | 230 | 29.740 | 30.525 | 30.446 | USD 7,003 | 39.14 |
| 2025-09-08 | SELL | -460 | 31.510 | 31.870 | 31.834 | USD -14,644 | 39.67 Profit of 3,607 on sale |
| 2025-08-15 | BUY | 230 | 29.690 | 30.100 | 30.059 | USD 6,914 | 39.73 |
| 2025-08-07 | BUY | 684 | 27.830 | 28.561 | 28.488 | USD 19,486 | 39.87 |
| 2025-07-29 | BUY | 230 | 27.660 | 28.480 | 28.398 | USD 6,532 | 40.32 |
| 2025-07-14 | BUY | 460 | 29.230 | 30.170 | 30.076 | USD 13,835 | 40.90 |
| 2025-06-30 | BUY | 456 | 36.360 | 37.085 | 37.012 | USD 16,878 | 41.10 |
| 2025-06-25 | BUY | 684 | 37.430 | 37.635 | 37.614 | USD 25,728 | 41.19 |
| 2025-06-20 | SELL | -114 | 37.140 | 37.740 | 37.680 | USD -4,296 | 41.28 Profit of 410 on sale |
| 2025-06-12 | SELL | -920 | 39.290 | 40.190 | 40.100 | USD -36,892 | 41.44 Profit of 1,237 on sale |
| 2025-06-02 | BUY | 345 | 36.140 | 36.405 | 36.378 | USD 12,551 | 41.73 |
| 2025-05-28 | BUY | 230 | 34.350 | 35.853 | 35.703 | USD 8,212 | 41.91 |
| 2025-05-14 | BUY | 114 | 34.720 | 36.030 | 35.899 | USD 4,092 | 42.47 |
| 2025-05-13 | BUY | 228 | 35.400 | 36.050 | 35.985 | USD 8,205 | 42.53 |
| 2025-05-07 | BUY | 342 | 33.420 | 36.025 | 35.765 | USD 12,231 | 42.80 |
| 2025-04-28 | BUY | 114 | 37.980 | 38.897 | 38.805 | USD 4,424 | 43.12 |
| 2025-04-16 | BUY | 1,495 | 34.980 | 35.150 | 35.133 | USD 52,524 | 43.71 |
| 2025-04-14 | BUY | 228 | 34.920 | 35.100 | 35.082 | USD 7,999 | 43.90 |
| 2025-04-08 | SELL | -230 | 31.060 | 34.150 | 33.841 | USD -7,783 | 44.39 Profit of 2,427 on sale |
| 2025-04-04 | SELL | -230 | 32.430 | 34.790 | 34.554 | USD -7,947 | 44.68 Profit of 2,329 on sale |
| 2025-03-28 | BUY | 1,150 | 37.820 | 38.755 | 38.662 | USD 44,461 | 45.12 |
| 2025-03-12 | SELL | -230 | 40.290 | 40.430 | 40.416 | USD -9,296 | 46.15 Profit of 1,319 on sale |
| 2025-03-04 | SELL | -228 | 41.100 | 41.250 | 41.235 | USD -9,402 | 46.69 Profit of 1,243 on sale |
| 2025-02-26 | SELL | -456 | 41.620 | 42.900 | 42.772 | USD -19,504 | 47.00 Profit of 1,930 on sale |
| 2025-02-13 | BUY | 115 | 43.520 | 43.900 | 43.862 | USD 5,044 | 47.73 |
| 2025-02-12 | BUY | 460 | 43.430 | 43.740 | 43.709 | USD 20,106 | 47.81 |
| 2025-01-27 | BUY | 114 | 43.270 | 44.660 | 44.521 | USD 5,075 | 49.04 |
| 2025-01-23 | BUY | 114 | 44.850 | 45.480 | 45.417 | USD 5,178 | 49.30 |
| 2024-12-09 | BUY | 4,140 | 49.320 | 49.775 | 49.730 | USD 205,880 | 49.70 |
| 2024-12-04 | BUY | 228 | 47.110 | 48.220 | 48.109 | USD 10,969 | 49.88 |
| 2024-12-03 | BUY | 342 | 46.670 | 47.670 | 47.570 | USD 16,269 | 50.00 |
| 2024-11-19 | BUY | 690 | 45.130 | 45.150 | 45.148 | USD 31,152 | 51.62 |
| 2024-11-18 | BUY | 228 | 43.780 | 44.920 | 44.806 | USD 10,216 | 52.08 |
| 2024-11-12 | BUY | 456 | 47.840 | 50.480 | 50.216 | USD 22,898 | 52.35 |
| 2024-11-11 | BUY | 114 | 50.730 | 53.040 | 52.809 | USD 6,020 | 52.45 |
| 2024-11-07 | BUY | 565 | 50.430 | 51.320 | 51.231 | USD 28,946 | 52.77 |
| 2024-10-23 | BUY | 226 | 54.690 | 56.380 | 56.211 | USD 12,704 | 54.63 |
* (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 | 292,059 | 842 | 607,558 | 48.1% |
| 2025-09-18 | 272,656 | 1,250 | 766,417 | 35.6% |
| 2025-09-17 | 169,104 | 0 | 594,131 | 28.5% |
| 2025-09-16 | 294,009 | 0 | 749,476 | 39.2% |
| 2025-09-15 | 411,491 | 290 | 969,311 | 42.5% |
| 2025-09-12 | 202,245 | 99 | 719,550 | 28.1% |
| 2025-09-11 | 288,233 | 3,491 | 869,772 | 33.1% |
| 2025-09-10 | 328,091 | 1,420 | 748,871 | 43.8% |
| 2025-09-09 | 164,688 | 0 | 381,822 | 43.1% |
| 2025-09-08 | 271,165 | 134 | 588,935 | 46.0% |
| 2025-09-05 | 216,865 | 2,093 | 554,543 | 39.1% |
| 2025-09-04 | 241,691 | 7,894 | 552,299 | 43.8% |
| 2025-09-03 | 200,075 | 228 | 857,262 | 23.3% |
| 2025-09-02 | 351,337 | 6,082 | 1,023,703 | 34.3% |
| 2025-08-29 | 311,931 | 3,505 | 684,688 | 45.6% |
| 2025-08-28 | 192,310 | 0 | 584,289 | 32.9% |
| 2025-08-27 | 237,323 | 724 | 578,294 | 41.0% |
| 2025-08-26 | 207,272 | 0 | 645,213 | 32.1% |
| 2025-08-25 | 247,966 | 0 | 575,908 | 43.1% |
| 2025-08-22 | 209,889 | 0 | 638,338 | 32.9% |
| 2025-08-21 | 207,236 | 17 | 546,084 | 37.9% |
| 2025-08-20 | 270,890 | 1 | 508,759 | 53.2% |
| 2025-08-19 | 314,699 | 573 | 504,198 | 62.4% |
| 2025-08-18 | 305,139 | 6,358 | 716,186 | 42.6% |
| 2025-08-15 | 219,368 | 1,330 | 614,595 | 35.7% |
| 2025-08-14 | 233,277 | 0 | 660,344 | 35.3% |
| 2025-08-13 | 289,362 | 0 | 640,099 | 45.2% |
| 2025-08-12 | 232,897 | 0 | 518,994 | 44.9% |
| 2025-08-11 | 303,271 | 127 | 624,500 | 48.6% |
| 2025-08-08 | 383,588 | 0 | 608,189 | 63.1% |
| 2025-08-07 | 406,451 | 33 | 795,803 | 51.1% |
| 2025-08-06 | 927,795 | 23 | 1,379,254 | 67.3% |
| 2025-08-05 | 352,572 | 191 | 750,962 | 46.9% |
| 2025-08-04 | 232,377 | 0 | 520,091 | 44.7% |
| 2025-08-01 | 298,466 | 396 | 1,107,731 | 26.9% |
| 2025-07-31 | 210,641 | 1,026 | 670,343 | 31.4% |
| 2025-07-30 | 342,742 | 1,535 | 1,072,264 | 32.0% |
| 2025-07-29 | 360,593 | 1,724 | 1,333,394 | 27.0% |
| 2025-07-28 | 350,998 | 1,881 | 782,938 | 44.8% |
| 2025-07-25 | 219,502 | 131 | 507,348 | 43.3% |
| 2025-07-24 | 282,048 | 114 | 818,771 | 34.4% |
| 2025-07-23 | 621,858 | 1,338 | 1,433,779 | 43.4% |
| 2025-07-22 | 328,677 | 9 | 1,496,657 | 22.0% |
| 2025-07-21 | 648,930 | 935 | 2,444,697 | 26.5% |
| 2025-07-18 | 576,347 | 1,849 | 1,927,013 | 29.9% |
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