RUA: Russell 3000 Index

As of Thursday, September 18th, 2025

3,782.88

+23.74 +0.63%

Open: 3,766.74
High: 3,794.05
Low: 3,766.74
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

3,759.14

-2.86 -0.08%

Open: 3,761.94
High: 3,776.66
Low: 3,732.43
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 3,766.74 3,794.05 3,766.74 3,782.88 0 +23.74 +0.63
2025-09-17 3,761.94 3,776.66 3,732.43 3,759.14 0 -2.86 -0.08
2025-09-16 3,770.75 3,771.68 3,756.44 3,762.00 0 -4.47 -0.12
2025-09-15 3,753.20 3,769.68 3,753.20 3,766.47 0 +16.60 +0.44
2025-09-12 3,755.37 3,759.64 3,747.86 3,749.88 0 -5.85 -0.16
2025-09-11 3,731.55 3,758.04 3,729.95 3,755.72 0 +34.46 +0.93
2025-09-10 3,724.60 3,735.85 3,712.43 3,721.27 0 +8.88 +0.24
2025-09-09 3,708.75 3,715.29 3,695.57 3,712.38 0 +7.01 +0.19
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 3,794.05
On 2025-09-18		 3,732.43
On 2025-09-17		 27.16 0.72 3,759.64
On 2025-09-12		 3,759.64
On 2025-09-12		 0.00 3,764.08
10D 3,794.05
On 2025-09-18		 3,672.88
On 2025-09-05		 79.24 2.14 3,723.89
On 2025-09-05		 3,695.57
On 2025-09-09		 -0.76 3,741.10
20D 3,794.05
On 2025-09-18		 3,610.13
On 2025-08-21		 149.97 4.13 3,707.12
On 2025-08-28		 3,625.02
On 2025-09-02		 -2.21 3,708.27
WTD 3,794.05
On 2025-09-18		 3,732.43
On 2025-09-17		 33.01 0.88 3,769.68
On 2025-09-15		 3,769.68
On 2025-09-15		 0.00 3,767.63
MTD 3,794.05
On 2025-09-18		 3,625.02
On 2025-09-02		 102.42 2.78 3,723.89
On 2025-09-05		 3,695.57
On 2025-09-09		 -0.76 3,726.34
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63