RUA: Russell 3000 Index

As of Friday, February 6th, 2026

3,945.70

+82.14 +2.13%

Open: 3,879.74
High: 3,952.55
Low: 3,879.74
Volume: N/A
Previous Close on Thursday, February 5th, 2026

3,863.57

-49.58 -1.27%

Open: 3,895.23
High: 3,899.48
Low: 3,855.19
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 3,879.74 3,952.55 3,879.74 3,945.70 0 +82.14 +2.13
2026-02-05 3,895.23 3,899.48 3,855.19 3,863.57 0 -49.58 -1.27
2026-02-04 3,939.33 3,942.44 3,886.38 3,913.15 0 -18.47 -0.47
2026-02-03 3,969.25 3,973.26 3,897.69 3,931.62 0 -30.18 -0.76
2026-02-02 3,928.21 3,971.05 3,927.62 3,961.80 0 +21.88 +0.56
2026-01-30 3,946.27 3,956.33 3,915.08 3,939.91 0 -21.90 -0.55
2026-01-29 3,968.72 3,973.87 3,906.83 3,961.81 0 -6.68 -0.17
2026-01-28 3,985.33 3,985.74 3,960.93 3,968.49 0 -3.09 -0.08
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 3,973.26
On 2026-02-03		 3,855.19
On 2026-02-05		 5.79 0.15 3,973.26
On 2026-02-03		 3,855.19
On 2026-02-05		 -2.97 3,923.17
10D 3,985.74
On 2026-01-28		 3,855.19
On 2026-02-05		 5.48 0.14 3,985.74
On 2026-01-28		 3,855.19
On 2026-02-05		 -3.28 3,941.45
20D 3,985.74
On 2026-01-28		 3,855.19
On 2026-02-05		 7.50 0.19 3,985.74
On 2026-01-28		 3,855.19
On 2026-02-05		 -3.28 3,942.50
WTD 3,973.26
On 2026-02-03		 3,855.19
On 2026-02-05		 5.79 0.15 3,973.26
On 2026-02-03		 3,855.19
On 2026-02-05		 -2.97 3,923.17
MTD 3,973.26
On 2026-02-03		 3,855.19
On 2026-02-05		 5.79 0.15 3,973.26
On 2026-02-03		 3,855.19
On 2026-02-05		 -2.97 3,923.17
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13