RUA: Russell 3000 Index

As of Thursday, October 9th, 2025

3,829.84

-12.35 -0.32%

Open: 3,844.18
High: 3,847.22
Low: 3,819.29
Volume: N/A
Previous Close on Wednesday, October 8th, 2025

3,842.19

+24.33 +0.64%

Open: 3,820.81
High: 3,843.06
Low: 3,820.81
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 3,844.18 3,847.22 3,819.29 3,829.84 0 -12.35 -0.32
2025-10-08 3,820.81 3,843.06 3,820.81 3,842.19 0 +24.33 +0.64
2025-10-07 3,840.96 3,843.48 3,808.55 3,817.86 0 -18.00 -0.47
2025-10-06 3,824.79 3,842.47 3,823.50 3,835.87 0 +14.16 +0.37
2025-10-03 3,823.47 3,842.02 3,816.37 3,821.71 0 +1.46 +0.04
2025-10-02 3,824.18 3,826.52 3,805.87 3,820.25 0 +5.00 +0.13
2025-10-01 3,792.71 3,819.11 3,786.92 3,815.24 0 +12.15 +0.32
2025-09-30 3,788.96 3,804.57 3,776.26 3,803.09 0 +12.12 +0.32
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 3,847.22
On 2025-10-09		 3,808.55
On 2025-10-07		 9.60 0.25 3,843.48
On 2025-10-07		 3,820.81
On 2025-10-08		 -0.59 3,829.49
10D 3,847.22
On 2025-10-09		 3,759.19
On 2025-09-26		 72.20 1.92 3,843.48
On 2025-10-07		 3,820.81
On 2025-10-08		 -0.59 3,815.86
20D 3,847.22
On 2025-10-09		 3,732.43
On 2025-09-17		 74.12 1.97 3,818.07
On 2025-09-23		 3,738.17
On 2025-09-25		 -2.09 3,795.85
WTD 3,847.22
On 2025-10-09		 3,808.55
On 2025-10-07		 8.14 0.21 3,843.48
On 2025-10-07		 3,820.81
On 2025-10-08		 -0.59 3,831.44
MTD 3,847.22
On 2025-10-09		 3,786.92
On 2025-10-01		 26.75 0.70 3,843.48
On 2025-10-07		 3,820.81
On 2025-10-08		 -0.59 3,826.14
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

129.20 -1.47 -1.12 110,310
UCO

ProShares Ultra Bloomberg Crude Oil

21.87 -0.42 -1.88 1,493,731
GBX

The Greenbrier Companies Inc.

45.33 -0.19 -0.42 241,880
SKYY

First Trust ISE Cloud Computing Index Fund

137.49 -0.04 -0.03 116,910
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32