MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RUSC — Russell Investments Exchange Traded Funds Russell Investments U.S. Small Cap Equity ETF
NasdaqRussell Investments Exchange Traded Funds Russell Investments U.S. Small Cap Equity ETF
$36.60
-0.15(-0.42%)
- O
- 36.28
- H
- 36.60
- L
- 36.24
- V
- 3.84K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.60
Period Return+37.66%
Period High$39.30
Period Low$25.88
Avg Daily Volume10.2K
Total Trading Days352
RUSC — Historical OHLCV Price & Volume Table
May 14, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.28 | $36.60 | $36.24 | $36.60 | $-0.15 | -0.42% | 3,837 | $36.29 | $36.24 $36.60 |
| Oct 6, 2026 | $37.08 | $37.08 | $36.72 | $36.75 | $-0.20 | -0.54% | 7,591 | $36.83 | $36.72 $37.08 |
| Oct 5, 2026 | $36.78 | $37.10 | $36.74 | $36.95 | +$0.22 | +0.61% | 5,829 | $36.95 | $36.74 $37.10 |
| Oct 2, 2026 | $36.85 | $36.85 | $36.73 | $36.73 | +$0.36 | +0.98% | 11,026 | $36.76 | $36.73 $36.85 |
| Oct 1, 2026 | $36.08 | $36.49 | $35.99 | $36.37 | +$0.14 | +0.39% | 7,686 | $36.20 | $35.99 $36.49 |
| Sep 30, 2026 | $36.25 | $36.34 | $36.23 | $36.23 | $-0.03 | -0.08% | 21,784 | $36.29 | $36.23 $36.34 |
| Sep 29, 2026 | $36.35 | $36.36 | $36.09 | $36.26 | $-0.14 | -0.38% | 12,495 | $36.17 | $36.09 $36.36 |
| Sep 28, 2026 | $36.33 | $36.51 | $36.33 | $36.40 | $-0.22 | -0.61% | 2,667 | $36.43 | $36.33 $36.51 |
| Sep 25, 2026 | $36.59 | $36.86 | $36.49 | $36.62 | +$0.11 | +0.30% | 12,756 | $36.65 | $36.49 $36.86 |
| Sep 24, 2026 | $36.43 | $36.58 | $36.23 | $36.52 | $-0.04 | -0.10% | 4,930 | $36.46 | $36.23 $36.58 |
| Sep 23, 2026 | $36.97 | $36.97 | $36.55 | $36.55 | $-0.52 | -1.41% | 4,858 | $36.65 | $36.55 $36.97 |
| Sep 22, 2026 | $37.23 | $37.23 | $36.93 | $37.08 | +$0.16 | +0.43% | 14,862 | $37.11 | $36.93 $37.23 |
| Sep 21, 2026 | $36.90 | $37.03 | $36.87 | $36.92 | +$0.11 | +0.30% | 5,193 | $36.94 | $36.87 $37.03 |
| Sep 18, 2026 | $36.75 | $36.86 | $36.69 | $36.81 | $-0.29 | -0.78% | 9,033 | $36.77 | $36.69 $36.86 |
| Sep 17, 2026 | $37.27 | $37.29 | $37.09 | $37.09 | +$0.19 | +0.51% | 7,820 | $37.18 | $37.09 $37.29 |
| Sep 16, 2026 | $37.19 | $37.26 | $36.73 | $36.91 | $-0.10 | -0.26% | 9,918 | $37.08 | $36.73 $37.26 |
| Sep 15, 2026 | $37.06 | $37.10 | $37.00 | $37.00 | $-0.31 | -0.84% | 6,962 | $37.05 | $37.00 $37.10 |
| Sep 14, 2026 | $37.37 | $37.50 | $37.32 | $37.32 | $-0.14 | -0.38% | 4,044 | $37.37 | $37.32 $37.50 |
| Sep 11, 2026 | $37.48 | $37.56 | $37.43 | $37.46 | +$0.23 | +0.62% | 10,323 | $37.48 | $37.43 $37.56 |
| Sep 10, 2026 | $37.31 | $37.48 | $37.18 | $37.23 | $-0.30 | -0.80% | 3,365 | $37.29 | $37.18 $37.48 |
| Sep 9, 2026 | $37.82 | $37.82 | $37.51 | $37.53 | $-0.41 | -1.08% | 4,600 | $37.61 | $37.51 $37.82 |
| Sep 8, 2026 | $37.94 | $38.05 | $37.93 | $37.93 | $-0.20 | -0.51% | 6,275 | $38.03 | $37.93 $38.05 |
| Sep 4, 2026 | $37.94 | $38.13 | $37.94 | $38.13 | +$0.19 | +0.51% | 3,991 | $38.06 | $37.94 $38.13 |
| Sep 3, 2026 | $37.78 | $37.99 | $37.78 | $37.94 | +$0.13 | +0.34% | 11,119 | $37.92 | $37.78 $37.99 |
| Sep 2, 2026 | $37.67 | $37.85 | $37.67 | $37.81 | +$0.43 | +1.16% | 8,491 | $37.75 | $37.67 $37.85 |
| Sep 1, 2026 | $37.60 | $37.61 | $37.36 | $37.37 | $-0.46 | -1.21% | 4,352 | $37.48 | $37.36 $37.61 |
| Aug 31, 2026 | $37.78 | $37.84 | $37.70 | $37.83 | $-0.21 | -0.56% | 2,526 | $37.77 | $37.70 $37.84 |
| Aug 28, 2026 | $38.37 | $38.40 | $38.04 | $38.04 | $-0.46 | -1.18% | 5,091 | $38.17 | $38.04 $38.40 |
| Aug 27, 2026 | $38.45 | $38.91 | $38.28 | $38.50 | +$0.12 | +0.31% | 3,975 | $38.48 | $38.28 $38.91 |
| Aug 26, 2026 | $38.37 | $38.46 | $38.31 | $38.38 | +$0.02 | +0.05% | 5,868 | $38.40 | $38.31 $38.46 |