RUA: Russell 3000 Index

As of Friday, August 22nd, 2025

3,681.89

+61.55 +1.70%

Open: 3,630.29
High: 3,689.10
Low: 3,629.75
Volume: N/A
Previous Close on Thursday, August 21st, 2025

3,620.34

-12.57 -0.35%

Open: 3,624.95
High: 3,632.05
Low: 3,610.13
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 3,630.29 3,689.10 3,629.75 3,681.89 0 +61.55 +1.70
2025-08-21 3,624.95 3,632.05 3,610.13 3,620.34 0 -12.57 -0.35
2025-08-20 3,639.76 3,639.76 3,603.06 3,632.91 0 -9.21 -0.25
2025-08-19 3,663.24 3,668.63 3,636.36 3,642.12 0 -22.54 -0.62
2025-08-18 3,660.43 3,667.13 3,658.56 3,664.66 0 +0.96 +0.03
2025-08-15 3,678.87 3,679.36 3,659.64 3,663.70 0 -10.13 -0.28
2025-08-14 3,666.76 3,677.38 3,659.91 3,673.83 0 -4.41 -0.12
2025-08-13 3,673.18 3,681.23 3,663.59 3,678.23 0 +16.63 +0.45
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 3,689.10
On 2025-08-22		 3,603.06
On 2025-08-20		 18.19 0.50 3,668.63
On 2025-08-19		 3,603.06
On 2025-08-20		 -1.79 3,648.38
10D 3,689.10
On 2025-08-22		 3,603.06
On 2025-08-20		 56.65 1.56 3,681.23
On 2025-08-13		 3,603.06
On 2025-08-20		 -2.12 3,653.51
20D 3,689.10
On 2025-08-22		 3,525.87
On 2025-08-01		 49.01 1.35 3,646.99
On 2025-07-29		 3,525.87
On 2025-08-01		 -3.32 3,627.78
WTD 3,689.10
On 2025-08-22		 3,603.06
On 2025-08-20		 18.19 0.50 3,668.63
On 2025-08-19		 3,603.06
On 2025-08-20		 -1.79 3,648.38
MTD 3,689.10
On 2025-08-22		 3,525.87
On 2025-08-01		 80.43 2.23 3,681.23
On 2025-08-13		 3,603.06
On 2025-08-20		 -2.12 3,630.36
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BTK

NYSE Arca Biotechnology Index

6,073.24 +61.12 +1.02
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70