RUA: Russell 3000 Index

As of Friday, December 26th, 2025

3,934.08

-2.05 -0.05%

Open: 3,937.45
High: 3,941.53
Low: 3,929.08
Volume: N/A
Previous Close on Wednesday, December 24th, 2025

3,936.13

+12.21 +0.31%

Open: 3,923.09
High: 3,939.16
Low: 3,922.05
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 3,937.45 3,941.53 3,929.08 3,934.08 0 -2.05 -0.05
2025-12-24 3,923.09 3,939.16 3,922.05 3,936.13 0 +12.21 +0.31
2025-12-23 3,905.87 3,924.50 3,904.52 3,923.92 0 +13.04 +0.33
2025-12-22 3,899.18 3,913.59 3,899.03 3,910.88 0 +27.22 +0.70
2025-12-19 3,858.66 3,887.53 3,858.66 3,883.66 0 +33.96 +0.88
2025-12-18 3,850.42 3,873.49 3,841.52 3,849.71 0 +29.37 +0.77
2025-12-17 3,867.37 3,870.18 3,819.70 3,820.33 0 -43.12 -1.12
2025-12-16 3,865.78 3,875.42 3,841.62 3,863.45 0 -9.94 -0.26
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 3,941.53
On 2025-12-26		 3,858.66
On 2025-12-19		 84.37 2.19 3,887.53
On 2025-12-19		 3,887.53
On 2025-12-19		 0.00 3,917.74
10D 3,941.53
On 2025-12-26		 3,819.70
On 2025-12-17		 8.27 0.21 3,926.91
On 2025-12-12		 3,819.70
On 2025-12-17		 -2.73 3,887.81
20D 3,941.53
On 2025-12-26		 3,819.70
On 2025-12-17		 67.59 1.75 3,927.17
On 2025-12-11		 3,819.70
On 2025-12-17		 -2.74 3,890.32
WTD 3,941.53
On 2025-12-26		 3,899.03
On 2025-12-22		 50.42 1.30 3,913.59
On 2025-12-22		 3,913.59
On 2025-12-22		 0.00 3,926.25
MTD 3,941.53
On 2025-12-26		 3,819.70
On 2025-12-17		 45.97 1.18 3,927.17
On 2025-12-11		 3,819.70
On 2025-12-17		 -2.74 3,890.44
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05