RUA: Russell 3000 Index

As of Monday, November 17th, 2025

3,775.66

-39.06 -1.02%

Open: 3,813.54
High: 3,825.21
Low: 3,757.55
Volume: N/A
Previous Close on Friday, November 14th, 2025

3,814.72

-2.61 -0.07%

Open: 3,796.52
High: 3,838.06
Low: 3,765.96
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 3,813.54 3,825.21 3,757.55 3,775.66 0 -39.06 -1.02
2025-11-14 3,796.52 3,838.06 3,765.96 3,814.72 0 -2.61 -0.07
2025-11-13 3,876.45 3,876.45 3,810.20 3,817.33 0 -67.89 -1.75
2025-11-12 3,892.89 3,896.98 3,874.86 3,885.22 0 +2.22 +0.06
2025-11-11 3,873.67 3,887.71 3,861.33 3,883.00 0 +8.16 +0.21
2025-11-10 3,843.31 3,880.58 3,842.19 3,874.83 0 +55.90 +1.46
2025-11-07 3,798.08 3,819.49 3,760.98 3,818.93 0 +8.58 +0.23
2025-11-06 3,854.51 3,855.40 3,803.46 3,810.35 0 -44.49 -1.15
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 3,896.98
On 2025-11-12		 3,757.55
On 2025-11-17		 -99.17 -2.56 3,896.98
On 2025-11-12		 3,757.55
On 2025-11-17		 -3.58 3,835.19
10D 3,896.98
On 2025-11-12		 3,757.55
On 2025-11-17		 -110.17 -2.84 3,896.98
On 2025-11-12		 3,757.55
On 2025-11-17		 -3.58 3,837.29
20D 3,925.42
On 2025-10-29		 3,757.55
On 2025-11-17		 -56.49 -1.47 3,925.42
On 2025-10-29		 3,757.55
On 2025-11-17		 -4.28 3,853.64
WTD 3,825.21
On 2025-11-17		 3,757.55
On 2025-11-17		 -39.06 -1.02 -- -- -- 3,775.66
MTD 3,900.30
On 2025-11-03		 3,757.55
On 2025-11-17		 -106.27 -2.74 3,900.30
On 2025-11-03		 3,757.55
On 2025-11-17		 -3.66 3,841.70
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02