RUA: Russell 3000 Index

As of Friday, August 7th, 2026

4,414.12

+33.20 +0.76%

Open: 4,387.45
High: 4,416.41
Low: 4,387.45
Volume: N/A
Previous Close on Thursday, August 6th, 2026

4,380.92

-8.63 -0.20%

Open: 4,387.66
High: 4,402.33
Low: 4,375.96
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 4,387.45 4,416.41 4,387.45 4,414.12 0 +33.20 +0.76
2026-08-06 4,387.66 4,402.33 4,375.96 4,380.92 0 -8.63 -0.20
2026-08-05 4,416.95 4,428.45 4,388.05 4,389.55 0 -10.44 -0.24
2026-08-04 4,331.69 4,411.66 4,331.69 4,399.99 0 +78.67 +1.82
2026-08-03 4,254.42 4,326.16 4,254.42 4,321.32 0 +65.14 +1.53
2026-07-31 4,245.28 4,268.40 4,206.89 4,256.18 0 +24.01 +0.57
2026-07-30 4,174.10 4,236.79 4,174.10 4,232.18 0 +67.11 +1.61
2026-07-29 4,225.11 4,240.25 4,163.66 4,165.07 0 -64.34 -1.52
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 4,428.45
On 2026-08-05		 4,254.42
On 2026-08-03		 157.93 3.71 4,428.45
On 2026-08-05		 4,375.96
On 2026-08-06		 -1.19 4,381.18
10D 4,428.45
On 2026-08-05		 4,163.66
On 2026-07-29		 198.70 4.71 4,255.74
On 2026-07-27		 4,163.66
On 2026-07-29		 -2.16 4,300.91
20D 4,428.45
On 2026-08-05		 4,163.66
On 2026-07-29		 106.27 2.47 4,311.57
On 2026-07-15		 4,163.66
On 2026-07-29		 -3.43 4,280.22
WTD 4,428.45
On 2026-08-05		 4,254.42
On 2026-08-03		 157.93 3.71 4,428.45
On 2026-08-05		 4,375.96
On 2026-08-06		 -1.19 4,381.18
MTD 4,428.45
On 2026-08-05		 4,254.42
On 2026-08-03		 157.93 3.71 4,428.45
On 2026-08-05		 4,375.96
On 2026-08-06		 -1.19 4,381.18
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76