RUA: Russell 3000 Index

As of Wednesday, February 18th, 2026

3,919.42

+22.08 +0.57%

Open: 3,898.52
High: 3,935.81
Low: 3,898.52
Volume: N/A
Previous Close on Tuesday, February 17th, 2026

3,897.34

+3.50 +0.09%

Open: 3,889.56
High: 3,910.32
Low: 3,858.18
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 3,898.52 3,935.81 3,898.52 3,919.42 0 +22.08 +0.57
2026-02-17 3,889.56 3,910.32 3,858.18 3,897.34 0 +3.50 +0.09
2026-02-13 3,885.60 3,919.65 3,868.07 3,893.84 0 +6.70 +0.17
2026-02-12 3,961.71 3,969.78 3,882.28 3,887.14 0 -64.17 -1.62
2026-02-11 3,970.44 3,981.59 3,933.70 3,951.31 0 -2.30 -0.06
2026-02-10 3,969.22 3,978.49 3,951.42 3,953.61 0 -11.05 -0.28
2026-02-09 3,939.56 3,973.07 3,931.18 3,964.66 0 +18.95 +0.48
2026-02-06 3,879.74 3,952.55 3,879.74 3,945.70 0 +82.14 +2.13
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 3,981.59
On 2026-02-11		 3,858.18
On 2026-02-17		 -34.18 -0.86 3,981.59
On 2026-02-11		 3,858.18
On 2026-02-17		 -3.10 3,909.81
10D 3,981.59
On 2026-02-11		 3,855.19
On 2026-02-05		 -12.20 -0.31 3,981.59
On 2026-02-11		 3,858.18
On 2026-02-17		 -3.10 3,918.97
20D 3,985.74
On 2026-01-28		 3,855.19
On 2026-02-05		 42.96 1.11 3,985.74
On 2026-01-28		 3,855.19
On 2026-02-05		 -3.28 3,934.47
WTD 3,935.81
On 2026-02-18		 3,858.18
On 2026-02-17		 25.58 0.66 3,910.32
On 2026-02-17		 3,910.32
On 2026-02-17		 0.00 3,908.38
MTD 3,981.59
On 2026-02-11		 3,855.19
On 2026-02-05		 -20.49 -0.52 3,981.59
On 2026-02-11		 3,858.18
On 2026-02-17		 -3.10 3,923.60
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
XLY

Consumer Discretionary Select Sector SPDR Fund

117.02 +0.98 +0.84 9,702,823
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57