RUA: Russell 3000 Index

As of Friday, September 12th, 2025

3,749.88

-5.85 -0.16%

Open: 3,755.37
High: 3,759.64
Low: 3,747.86
Volume: N/A
Previous Close on Thursday, September 11th, 2025

3,755.72

+34.46 +0.93%

Open: 3,731.55
High: 3,758.04
Low: 3,729.95
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-08 3,704.57 3,711.35 3,698.14 3,705.37 0 +9.53 +0.26
2025-09-05 3,706.83 3,723.89 3,672.88 3,695.84 0 -7.80 -0.21
2025-09-04 3,677.87 3,703.77 3,670.28 3,703.64 0 +32.03 +0.87
2025-09-03 3,656.18 3,675.57 3,654.31 3,671.61 0 +15.46 +0.42
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 3,759.64
On 2025-09-12		 3,695.57
On 2025-09-09		 54.04 1.46 3,711.35
On 2025-09-08		 3,711.35
On 2025-09-08		 0.00 3,728.92
10D 3,759.64
On 2025-09-12		 3,625.02
On 2025-09-02		 45.89 1.24 3,698.15
On 2025-08-29		 3,625.02
On 2025-09-02		 -1.98 3,705.23
20D 3,759.64
On 2025-09-12		 3,603.06
On 2025-08-20		 76.05 2.07 3,707.12
On 2025-08-28		 3,625.02
On 2025-09-02		 -2.21 3,684.91
WTD 3,759.64
On 2025-09-12		 3,695.57
On 2025-09-09		 54.04 1.46 3,711.35
On 2025-09-08		 3,711.35
On 2025-09-08		 0.00 3,728.92
MTD 3,759.64
On 2025-09-12		 3,625.02
On 2025-09-02		 69.42 1.89 3,723.89
On 2025-09-05		 3,695.57
On 2025-09-09		 -0.76 3,707.98
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16