RUA: Russell 3000 Index

As of Monday, December 8th, 2025

3,888.00

-13.42 -0.34%

Open: 3,899.95
High: 3,907.17
Low: 3,882.60
Volume: N/A
Previous Close on Friday, December 5th, 2025

3,901.42

+5.87 +0.15%

Open: 3,896.51
High: 3,916.71
Low: 3,895.36
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 3,896.51 3,916.71 3,895.36 3,901.42 0 +5.87 +0.15
2025-12-04 3,893.81 3,898.32 3,879.89 3,895.54 0 +5.49 +0.14
2025-12-03 3,873.65 3,896.23 3,865.56 3,890.05 0 +16.13 +0.42
2025-12-02 3,873.65 3,887.49 3,863.18 3,873.92 0 +7.94 +0.21
2025-12-01 3,874.84 3,884.83 3,858.74 3,865.98 0 -22.12 -0.57
2025-11-28 3,872.06 3,889.29 3,871.42 3,888.11 0 +21.61 +0.56
2025-11-26 3,842.94 3,878.33 3,842.94 3,866.49 0 +26.54 +0.69
2025-11-25 3,803.24 3,845.59 3,778.69 3,839.95 0 +39.63 +1.04
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 3,916.71
On 2025-12-05		 3,858.74
On 2025-12-01		 13.31 0.34 3,884.83
On 2025-12-01		 3,884.83
On 2025-12-01		 0.00 3,885.38
10D 3,916.71
On 2025-12-05		 3,693.56
On 2025-11-21		 199.91 5.40 3,889.29
On 2025-11-28		 3,858.74
On 2025-12-01		 -0.79 3,856.43
20D 3,916.71
On 2025-12-05		 3,693.56
On 2025-11-21		 91.06 2.39 3,896.98
On 2025-11-12		 3,693.56
On 2025-11-21		 -5.22 3,832.30
WTD 3,916.71
On 2025-12-05		 3,858.74
On 2025-12-01		 13.31 0.34 3,884.83
On 2025-12-01		 3,884.83
On 2025-12-01		 0.00 3,885.38
MTD 3,916.71
On 2025-12-05		 3,858.74
On 2025-12-01		 13.31 0.34 3,884.83
On 2025-12-01		 3,884.83
On 2025-12-01		 0.00 3,885.38
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.91 +1.97 +0.69 1,604,508
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,768,460
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,948,574
VZ

Verizon Communications Inc.

41.23 -0.46 -1.11 12,445,739
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,693.90 -261.09 -0.54 266,932,609
DJTA

Dow Jones Transportation Average

17,148.14 -34.98 -0.20 53,994,899
SPX

S&P 500 Index

6,845.95 -24.45 -0.36
OEX

S&P 100 Index

3,438.47 -11.16 -0.32
NDX

NASDAQ 100 Index

25,622.65 -69.40 -0.27
NYA

NYSE Composite Index

21,709.35 -100.72 -0.46
XAX

NYSE AMEX Composite Index

7,048.86 -144.38 -2.01
RUI

RUSSELL 1000 Index

3,735.23 -13.64 -0.36
RUT

Russell 2000 Index

2,523.89 +2.41 +0.10
RUA

Russell 3000 Index

3,888.00 -13.42 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,939.62 -23.50 -0.20
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

3,888.00 -13.42 -0.34