RUA: Russell 3000 Index

As of Friday, April 17th, 2026

4,056.05

+51.47 +1.29%

Open: 4,020.99
High: 4,069.20
Low: 4,020.99
Volume: N/A
Previous Close on Thursday, April 16th, 2026

4,004.58

+10.17 +0.25%

Open: 3,997.05
High: 4,010.47
Low: 3,987.39
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 4,020.99 4,069.20 4,020.99 4,056.05 0 +51.47 +1.29
2026-04-16 3,997.05 4,010.47 3,987.39 4,004.58 0 +10.17 +0.25
2026-04-15 3,969.48 3,996.06 3,966.52 3,994.41 0 +29.53 +0.74
2026-04-14 3,927.66 3,966.20 3,927.66 3,964.89 0 +44.76 +1.14
2026-04-13 3,870.61 3,920.17 3,863.59 3,920.12 0 +42.94 +1.11
2026-04-10 3,888.49 3,895.72 3,872.32 3,877.18 0 -6.36 -0.16
2026-04-09 3,858.85 3,890.23 3,848.89 3,883.54 0 +21.08 +0.55
2026-04-08 3,809.45 3,868.08 3,809.45 3,862.46 0 +94.58 +2.51
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 4,069.20
On 2026-04-17		 3,863.59
On 2026-04-13		 178.87 4.61 3,920.17
On 2026-04-13		 3,920.17
On 2026-04-13		 0.00 3,988.01
10D 4,069.20
On 2026-04-17		 3,723.58
On 2026-04-07		 306.59 8.18 3,766.66
On 2026-04-06		 3,766.66
On 2026-04-06		 0.00 3,909.69
20D 4,069.20
On 2026-04-17		 3,596.45
On 2026-03-30		 299.38 7.97 3,783.97
On 2026-03-23		 3,596.45
On 2026-03-30		 -4.96 3,808.03
WTD 4,069.20
On 2026-04-17		 3,863.59
On 2026-04-13		 178.87 4.61 3,920.17
On 2026-04-13		 3,920.17
On 2026-04-13		 0.00 3,988.01
MTD 4,069.20
On 2026-04-17		 3,686.54
On 2026-04-02		 338.49 9.11 3,764.68
On 2026-04-01		 3,686.54
On 2026-04-02		 -2.08 3,882.51
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29