RUA: Russell 3000 Index

As of Friday, August 14th, 2026

4,433.85

-6.11 -0.14%

Open: 4,443.25
High: 4,446.26
Low: 4,428.29
Volume: N/A
Previous Close on Thursday, August 13th, 2026

4,439.96

+27.71 +0.63%

Open: 4,416.55
High: 4,449.57
Low: 4,416.55
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 4,443.25 4,446.26 4,428.29 4,433.85 0 -6.11 -0.14
2026-08-13 4,416.55 4,449.57 4,416.55 4,439.96 0 +27.71 +0.63
2026-08-12 4,413.61 4,418.25 4,405.62 4,412.26 0 +12.92 +0.29
2026-08-11 4,418.52 4,419.10 4,394.23 4,399.34 0 -11.53 -0.26
2026-08-10 4,410.46 4,422.48 4,406.08 4,410.87 0 -3.25 -0.07
2026-08-07 4,387.45 4,416.41 4,387.45 4,414.12 0 +33.20 +0.76
2026-08-06 4,387.66 4,402.33 4,375.96 4,380.92 0 -8.63 -0.20
2026-08-05 4,416.95 4,428.45 4,388.05 4,389.55 0 -10.44 -0.24
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 4,449.57
On 2026-08-13		 4,394.23
On 2026-08-11		 19.73 0.45 4,422.48
On 2026-08-10		 4,394.23
On 2026-08-11		 -0.64 4,419.26
10D 4,449.57
On 2026-08-13		 4,254.42
On 2026-08-03		 177.67 4.17 4,428.45
On 2026-08-05		 4,375.96
On 2026-08-06		 -1.19 4,400.22
20D 4,449.57
On 2026-08-13		 4,163.66
On 2026-07-29		 189.90 4.47 4,278.37
On 2026-07-22		 4,163.66
On 2026-07-29		 -2.68 4,315.08
WTD 4,449.57
On 2026-08-13		 4,394.23
On 2026-08-11		 19.73 0.45 4,422.48
On 2026-08-10		 4,394.23
On 2026-08-11		 -0.64 4,419.26
MTD 4,449.57
On 2026-08-13		 4,254.42
On 2026-08-03		 177.67 4.17 4,428.45
On 2026-08-05		 4,375.96
On 2026-08-06		 -1.19 4,400.22
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14