RUA: Russell 3000 Index

As of Thursday, November 5th, 2026

4,172.03

-188.40 -4.32%

Open: 4,354.70
High: 4,355.79
Low: 4,170.64
Volume: N/A
Previous Close on Wednesday, November 4th, 2026

4,360.42

+66.51 +1.55%

Open: 4,337.85
High: 4,373.78
Low: 4,336.29
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 4,354.70 4,355.79 4,170.64 4,172.03 0 -188.40 -4.32
2026-11-04 4,337.85 4,373.78 4,336.29 4,360.42 0 +66.51 +1.55
2026-11-03 4,282.32 4,309.87 4,282.32 4,293.92 0 +15.56 +0.36
2026-11-02 4,319.37 4,344.99 4,277.29 4,278.36 0 -18.69 -0.43
2026-10-30 4,333.15 4,335.52 4,266.94 4,297.04 0 -78.33 -1.79
2026-10-29 4,393.71 4,394.33 4,358.51 4,375.37 0 -7.98 -0.18
2026-10-28 4,378.61 4,390.38 4,370.05 4,383.35 0 +11.88 +0.27
2026-10-27 4,350.98 4,378.60 4,344.99 4,371.48 0 +26.35 +0.61
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 4,373.78
On 2026-11-04		 4,170.64
On 2026-11-05		 -203.35 -4.65 4,373.78
On 2026-11-04		 4,170.64
On 2026-11-05		 -4.64 4,280.35
10D 4,394.33
On 2026-10-29		 4,170.64
On 2026-11-05		 -166.18 -3.83 4,394.33
On 2026-10-29		 4,170.64
On 2026-11-05		 -5.09 4,319.44
20D 4,424.32
On 2026-10-09		 4,170.64
On 2026-11-05		 -219.92 -5.01 4,424.32
On 2026-10-09		 4,170.64
On 2026-11-05		 -5.73 4,347.09
WTD 4,373.78
On 2026-11-04		 4,170.64
On 2026-11-05		 -125.02 -2.91 4,373.78
On 2026-11-04		 4,170.64
On 2026-11-05		 -4.64 4,276.18
MTD 4,373.78
On 2026-11-04		 4,170.64
On 2026-11-05		 -125.02 -2.91 4,373.78
On 2026-11-04		 4,170.64
On 2026-11-05		 -4.64 4,276.18
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
NBI

NASDAQ Biotechnology

7,094.45 -369.23 -4.95
CNK

Cinemark Holdings Inc.

40.04 -0.34 -0.84 3,680,045
UCO

ProShares Ultra Bloomberg Crude Oil

53.70 +0.80 +1.51 2,323,156
SCHG

Schwab U.S. Large-Cap Growth ETF

32.69 -2.21 -6.33 22,997,284
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32