RUA: Russell 3000 Index

As of Friday, September 25th, 2026

4,381.96

+19.97 +0.46%

Open: 4,363.65
High: 4,387.14
Low: 4,354.67
Volume: N/A
Previous Close on Thursday, September 24th, 2026

4,362.00

-1.37 -0.03%

Open: 4,349.57
High: 4,369.70
Low: 4,338.80
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 4,363.65 4,387.14 4,354.67 4,381.96 0 +19.97 +0.46
2026-09-24 4,349.57 4,369.70 4,338.80 4,362.00 0 -1.37 -0.03
2026-09-23 4,398.70 4,398.70 4,358.67 4,363.37 0 -35.52 -0.81
2026-09-22 4,401.36 4,409.01 4,394.18 4,398.88 0 +1.31 +0.03
2026-09-21 4,346.66 4,405.68 4,346.66 4,397.58 0 +61.59 +1.42
2026-09-18 4,335.99 4,338.88 4,314.68 4,335.99 0 +3.22 +0.07
2026-09-17 4,313.36 4,337.61 4,313.36 4,332.77 0 +46.89 +1.09
2026-09-16 4,310.91 4,328.25 4,259.49 4,285.88 0 -19.24 -0.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4,409.01
On 2026-09-22		 4,338.80
On 2026-09-24		 45.98 1.06 4,409.01
On 2026-09-22		 4,338.80
On 2026-09-24		 -1.59 4,380.76
10D 4,409.01
On 2026-09-22		 4,259.49
On 2026-09-16		 36.53 0.84 4,342.19
On 2026-09-14		 4,259.49
On 2026-09-16		 -1.90 4,348.96
20D 4,416.98
On 2026-08-28		 4,259.49
On 2026-09-16		 -17.55 -0.40 4,416.98
On 2026-08-28		 4,259.49
On 2026-09-16		 -3.57 4,353.51
WTD 4,409.01
On 2026-09-22		 4,338.80
On 2026-09-24		 45.98 1.06 4,409.01
On 2026-09-22		 4,338.80
On 2026-09-24		 -1.59 4,380.76
MTD 4,409.01
On 2026-09-22		 4,259.49
On 2026-09-16		 13.37 0.31 4,406.60
On 2026-09-03		 4,259.49
On 2026-09-16		 -3.34 4,351.02
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46