| Stock Name / Fund | iShares Digitalisation UCITS Acc |
| Issuer | Blackrock |
| Entity holding fund | iShares IV Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300ZP07LMR36K1T02 |
| ETF Ticker | DGIT(GBX) LSE |
| ETF Ticker | 2B79.DE(EUR) CXE |
| ETF Ticker | DGIT.LS(GBX) CXE |
| ETF Ticker | DGTL.AS(EUR) CXE |
| ETF Ticker | DGTL.LS(USD) CXE |
| ETF Ticker | DGTL.MI(EUR) CXE |
| ETF Ticker | DGTLz(USD) CXE |
| ETF Ticker | DGTL(EUR) ETF Plus |
| ETF Ticker | DGIT.L(GBP) LSE |
| Stock Name | Ziprecruiter Inc |
| Ticker | ZIP(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US98980B1035 |
| LEI | 549300HLOVNNFCY2IV80 |
| Date | Number of ZIP Shares Held | Base Market Value of ZIP Shares | Local Market Value of ZIP Shares | Change in ZIP Shares Held | Change in ZIP Base Value | Current Price per ZIP Share Held | Previous Price per ZIP Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 24,524 | USD 129,487 | USD 129,487 | 0 | USD -5,150 | USD 5.28001 | USD 5.49001 |
| 2025-12-10 (Wednesday) | 24,524 | USD 134,637 | USD 134,637 | 0 | USD 981 | USD 5.49001 | USD 5.45001 |
| 2025-12-09 (Tuesday) | 24,524 | USD 133,656 | USD 133,656 | 0 | USD 2,698 | USD 5.45001 | USD 5.33999 |
| 2025-12-08 (Monday) | 24,524 | USD 130,958 | USD 130,958 | 0 | USD -491 | USD 5.33999 | USD 5.36001 |
| 2025-12-05 (Friday) | 24,524 | USD 131,449 | USD 131,449 | 0 | USD 1,472 | USD 5.36001 | USD 5.29999 |
| 2025-12-04 (Thursday) | 24,524 | USD 129,977 | USD 129,977 | -180 | USD -3,425 | USD 5.29999 | USD 5.40002 |
| 2025-12-03 (Wednesday) | 24,704 | USD 133,402 | USD 133,402 | 0 | USD 5,929 | USD 5.40002 | USD 5.16001 |
| 2025-12-02 (Tuesday) | 24,704 | USD 127,473 | USD 127,473 | -540 | USD 2,515 | USD 5.16001 | USD 4.95001 |
| 2025-12-01 (Monday) | 25,244 | USD 124,958 | USD 124,958 | 0 | USD 5,049 | USD 4.95001 | USD 4.75 |
| 2025-11-28 (Friday) | 25,244 | USD 119,909 | USD 119,909 | 0 | USD 1,767 | USD 4.75 | USD 4.68 |
| 2025-11-27 (Thursday) | 25,244 | USD 118,142 | USD 118,142 | 0 | USD 0 | USD 4.68 | USD 4.68 |
| 2025-11-26 (Wednesday) | 25,244 | USD 118,142 | USD 118,142 | 0 | USD 2,020 | USD 4.68 | USD 4.59998 |
| 2025-11-25 (Tuesday) | 25,244 | USD 116,122 | USD 116,122 | 0 | USD 5,553 | USD 4.59998 | USD 4.38001 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | SELL | -180 | 5.300* | 5.95 Profit of 1,071 on sale | |||
| 2025-12-02 | SELL | -540 | 5.160* | 5.95 Profit of 3,215 on sale | |||
| 2025-11-19 | SELL | -180 | 4.130* | 6.02 Profit of 1,083 on sale | |||
| 2025-10-31 | SELL | -178 | 4.730 | 4.480 | 4.505 | USD -802 | 6.13 Profit of 289 on sale |
| 2025-10-28 | SELL | -178 | 4.770 | 4.858 | 4.849 | USD -863 | 6.16 Profit of 232 on sale |
| 2025-10-24 | SELL | -180 | 4.730 | 4.730 | 4.730 | USD -851 | 6.17 Profit of 259 on sale |
| 2025-10-21 | SELL | -1,086 | 4.520 | 4.640 | 4.628 | USD -5,026 | 6.20 Profit of 1,703 on sale |
| 2025-10-14 | SELL | -543 | 4.410 | 4.510 | 4.500 | USD -2,444 | 6.25 Profit of 948 on sale |
| 2025-09-26 | SELL | -181 | 4.610 | 4.720 | 4.709 | USD -852 | 6.34 Profit of 295 on sale |
| 2025-08-19 | SELL | -181 | 4.340 | 4.460 | 4.448 | USD -805 | 6.41 Profit of 356 on sale |
| 2025-07-23 | SELL | -354 | 4.670 | 4.780 | 4.769 | USD -1,688 | 6.50 Profit of 613 on sale |
| 2025-06-16 | BUY | 724 | 5.540 | 5.590 | 5.585 | USD 4,044 | 6.74 |
| 2025-04-11 | SELL | -181 | 5.460 | 5.560 | 5.550 | USD -1,005 | 7.35 Profit of 325 on sale |
| 2025-04-08 | SELL | -546 | 5.070 | 5.470 | 5.430 | USD -2,965 | 7.41 Profit of 1,083 on sale |
| 2025-04-07 | SELL | -182 | 5.190 | 5.350 | 5.334 | USD -971 | 7.44 Profit of 383 on sale |
| 2025-04-04 | SELL | -364 | 5.210 | 5.420 | 5.399 | USD -1,965 | 7.46 Profit of 752 on sale |
| 2025-03-28 | SELL | -182 | 5.780 | 6.180 | 6.140 | USD -1,117 | 7.53 Profit of 254 on sale |
| 2025-03-20 | SELL | -364 | 5.850 | 6.100 | 6.075 | USD -2,211 | 7.65 Profit of 574 on sale |
| 2025-03-17 | SELL | -549 | 5.960 | 6.200 | 6.176 | USD -3,391 | 7.73 Profit of 850 on sale |
| 2025-03-12 | SELL | -183 | 5.840 | 5.905 | 5.899 | USD -1,079 | 7.81 Profit of 349 on sale |
| 2025-03-04 | SELL | -183 | 5.820 | 6.000 | 5.982 | USD -1,095 | 8.00 Profit of 370 on sale |
| 2025-01-31 | SELL | -183 | 6.880 | 7.130 | 7.105 | USD -1,300 | 8.44 Profit of 244 on sale |
| 2024-12-30 | SELL | -183 | 7.140 | 7.175 | 7.172 | USD -1,312 | 8.76 Profit of 291 on sale |
| 2024-12-10 | BUY | 511,179 | 8.330 | 8.555 | 8.533 | USD 4,361,635 | 8.97 |
| 2024-12-09 | BUY | 511,179 | 8.200 | 8.380 | 8.362 | USD 4,274,479 | 9.19 |
| 2024-12-03 | SELL | -368 | 8.470 | 8.970 | 8.920 | USD -3,283 | 9.32 Profit of 146 on sale |
| 2024-11-29 | SELL | -184 | 8.860 | 9.060 | 9.040 | USD -1,663 | 9.35 Profit of 57 on sale |
| 2024-11-26 | BUY | 549 | 8.750 | 9.300 | 9.245 | USD 5,076 | 9.44 |
| 2024-11-26 | BUY | 549 | 8.750 | 9.300 | 9.245 | USD 5,076 | 9.44 |
| 2024-11-22 | SELL | -183 | 9.090 | 9.330 | 9.306 | USD -1,703 | 9.46 Profit of 29 on sale |
| 2024-11-18 | BUY | 183 | 9.020 | 9.150 | 9.137 | USD 1,672 | 9.60 |
| 2024-11-12 | SELL | -180 | 10.250 | 11.060 | 10.979 | USD -1,976 | 9.56 Loss of -256 on sale |
| 2024-11-01 | SELL | -182 | 9.220 | 9.440 | 9.418 | USD -1,714 | 9.36 Loss of -11 on sale |
* (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 | 70,205 | 0 | 150,351 | 46.7% |
| 2025-09-18 | 76,958 | 0 | 220,235 | 34.9% |
| 2025-09-17 | 80,509 | 18 | 164,195 | 49.0% |
| 2025-09-16 | 84,735 | 0 | 194,293 | 43.6% |
| 2025-09-15 | 61,404 | 0 | 162,211 | 37.9% |
| 2025-09-12 | 73,375 | 0 | 157,434 | 46.6% |
| 2025-09-11 | 137,991 | 0 | 311,256 | 44.3% |
| 2025-09-10 | 131,318 | 0 | 348,601 | 37.7% |
| 2025-09-09 | 101,683 | 1,301 | 229,119 | 44.4% |
| 2025-09-08 | 321,839 | 0 | 464,299 | 69.3% |
| 2025-09-05 | 103,056 | 0 | 248,766 | 41.4% |
| 2025-09-04 | 92,923 | 32,870 | 213,663 | 43.5% |
| 2025-09-03 | 81,477 | 0 | 228,601 | 35.6% |
| 2025-09-02 | 89,003 | 0 | 272,458 | 32.7% |
| 2025-08-29 | 109,768 | 0 | 337,631 | 32.5% |
| 2025-08-28 | 56,222 | 200 | 251,408 | 22.4% |
| 2025-08-27 | 97,019 | 0 | 371,362 | 26.1% |
| 2025-08-26 | 140,001 | 0 | 448,317 | 31.2% |
| 2025-08-25 | 113,900 | 0 | 477,348 | 23.9% |
| 2025-08-22 | 204,233 | 0 | 711,448 | 28.7% |
| 2025-08-21 | 63,919 | 700 | 296,358 | 21.6% |
| 2025-08-20 | 96,259 | 49 | 290,697 | 33.1% |
| 2025-08-19 | 75,820 | 0 | 278,450 | 27.2% |
| 2025-08-18 | 85,710 | 0 | 441,885 | 19.4% |
| 2025-08-15 | 87,755 | 10 | 315,295 | 27.8% |
| 2025-08-14 | 150,544 | 0 | 739,280 | 20.4% |
| 2025-08-13 | 206,663 | 5,765 | 841,240 | 24.6% |
| 2025-08-12 | 524,242 | 37,318 | 1,358,123 | 38.6% |
| 2025-08-11 | 385,331 | 4,883 | 747,677 | 51.5% |
| 2025-08-08 | 182,511 | 0 | 1,145,019 | 15.9% |
| 2025-08-07 | 115,306 | 0 | 283,398 | 40.7% |
| 2025-08-06 | 85,016 | 0 | 277,188 | 30.7% |
| 2025-08-05 | 152,403 | 0 | 338,275 | 45.1% |
| 2025-08-04 | 111,900 | 2,700 | 543,756 | 20.6% |
| 2025-08-01 | 163,900 | 0 | 477,068 | 34.4% |
| 2025-07-31 | 84,693 | 8,237 | 240,478 | 35.2% |
| 2025-07-30 | 100,919 | 0 | 248,257 | 40.7% |
| 2025-07-29 | 133,233 | 42 | 259,992 | 51.2% |
| 2025-07-28 | 93,771 | 5,864 | 286,660 | 32.7% |
| 2025-07-25 | 82,937 | 290 | 224,827 | 36.9% |
| 2025-07-24 | 76,930 | 0 | 208,565 | 36.9% |
| 2025-07-23 | 128,877 | 0 | 359,224 | 35.9% |
| 2025-07-22 | 149,924 | 0 | 602,745 | 24.9% |
| 2025-07-21 | 168,842 | 0 | 292,713 | 57.7% |
| 2025-07-18 | 218,377 | 129 | 368,371 | 59.3% |
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