Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.139	3.149	2.804	2.828	0	-0.27(-8.81%)
Jan 29, 2009	3.235	3.235	3.067	3.101	26,104,556	-0.21(-6.30%)
Jan 28, 2009	3.189	3.386	3.189	3.309	32,997,688	+0.21(+6.64%)
Jan 27, 2009	3.082	3.170	2.983	3.103	27,083,106	+0.09(+3.02%)
Jan 26, 2009	3.108	3.295	2.950	3.012	28,007,968	-0.08(-2.63%)
Jan 23, 2009	2.816	3.204	2.784	3.094	31,322,102	+0.12(+4.03%)
Jan 22, 2009	2.986	3.086	2.859	2.974	33,236,130	-0.14(-4.46%)
Jan 21, 2009	2.947	3.125	2.800	3.113	30,984,568	+0.26(+9.09%)
Jan 20, 2009	3.170	3.206	2.840	2.853	31,787,200	-0.39(-12.05%)
Jan 16, 2009	3.316	3.359	3.038	3.244	35,015,464	+0.09(+2.73%)
Jan 15, 2009	2.962	3.216	2.787	3.158	36,228,144	+0.17(+5.78%)
Jan 14, 2009	3.170	3.204	2.933	2.986	32,405,648	-0.30(-9.05%)
Jan 13, 2009	3.223	3.367	3.173	3.283	23,641,780	+0.00(+0.00%)
Jan 12, 2009	3.554	3.554	3.211	3.283	24,908,786	-0.31(-8.67%)
Jan 09, 2009	3.877	3.877	3.575	3.594	28,443,518	-0.25(-6.54%)
Jan 08, 2009	3.566	3.846	3.537	3.846	23,629,268	+0.21(+5.80%)
Jan 07, 2009	3.927	3.954	3.602	3.635	33,626,160	-0.51(-12.21%)
Jan 06, 2009	3.968	4.203	3.899	4.141	40,034,492	+0.26(+6.60%)
Jan 05, 2009	3.712	3.980	3.630	3.884	27,055,972	+0.11(+2.99%)
Jan 02, 2009	3.506	3.815	3.465	3.772	0	+0.34(+9.76%)
Jan 01, 2009	3.319	3.498	3.283	3.436	0	+0.00(+0.00%)
Dec 31, 2008	3.319	3.498	3.283	3.436	13,932,675	+0.13(+4.06%)
Dec 30, 2008	3.151	3.307	3.108	3.302	10,965,853	+0.17(+5.51%)
Dec 29, 2008	3.232	3.252	3.007	3.129	13,748,526	-0.11(-3.50%)
Dec 26, 2008	3.122	3.264	3.077	3.243	6,630,375	+0.15(+4.91%)
Dec 24, 2008	3.115	3.134	3.038	3.091	4,514,982	-0.02(-0.58%)
Dec 23, 2008	3.163	3.276	3.077	3.109	15,226,562	-0.03(-1.04%)
Dec 22, 2008	3.451	3.467	2.991	3.142	25,262,946	-0.28(-8.19%)
Dec 19, 2008	3.460	3.561	3.333	3.422	31,391,250	-0.04(-1.30%)
Dec 18, 2008	3.922	3.939	3.362	3.467	37,566,456	-0.39(-10.22%)
Dec 17, 2008	3.781	4.025	3.738	3.862	41,796,104	+0.07(+1.83%)
Dec 16, 2008	3.544	3.826	3.496	3.793	35,320,248	+0.34(+9.99%)
Dec 15, 2008	3.606	3.676	3.295	3.448	41,721,684	-0.01(-0.35%)
Dec 12, 2008	3.070	3.534	3.015	3.460	54,201,040	+0.10(+2.84%)
Dec 11, 2008	3.601	3.822	3.269	3.365	54,196,056	-0.26(-7.26%)
Dec 10, 2008	3.467	3.690	3.448	3.628	63,598,216	+0.33(+9.86%)
Dec 09, 2008	3.216	3.590	3.197	3.302	57,560,352	-0.04(-1.08%)
Dec 08, 2008	3.159	3.434	3.137	3.338	59,204,228	+0.50(+17.71%)
Dec 05, 2008	2.582	2.862	2.393	2.836	37,899,868	+0.17(+6.42%)
Dec 04, 2008	2.697	2.908	2.568	2.665	34,687,564	-0.17(-6.02%)
Dec 03, 2008	2.683	2.905	2.601	2.836	37,596,936	-0.07(-2.31%)
Dec 02, 2008	2.783	2.922	2.680	2.903	30,269,338	+0.22(+8.30%)
Dec 01, 2008	3.147	3.159	2.635	2.680	27,193,516	-0.71(-20.96%)
Nov 28, 2008	3.353	3.410	3.250	3.391	11,953,441	+0.11(+3.43%)
Nov 26, 2008	2.924	3.417	2.910	3.278	37,139,576	+0.33(+11.11%)
Nov 25, 2008	2.991	3.101	2.817	2.951	42,474,884	+0.07(+2.32%)
Nov 24, 2008	2.704	3.044	2.651	2.884	69,302,936	+0.36(+14.44%)
Nov 21, 2008	2.302	2.558	2.199	2.520	52,694,528	+0.37(+17.00%)
Nov 20, 2008	2.620	2.726	2.113	2.154	70,695,608	-0.56(-20.57%)
Nov 19, 2008	3.202	3.348	2.704	2.711	64,688,008	-0.52(-16.07%)
Nov 18, 2008	3.384	3.489	3.063	3.231	66,817,804	-0.16(-4.59%)
Nov 17, 2008	3.494	3.673	3.333	3.386	50,534,576	-0.25(-6.91%)
Nov 14, 2008	3.862	4.071	3.606	3.637	58,948,536	-0.40(-9.90%)
Nov 13, 2008	3.520	4.061	3.154	4.037	72,307,008	+0.66(+19.56%)
Nov 12, 2008	3.798	3.850	3.377	3.377	50,057,888	-0.65(-16.06%)
Nov 11, 2008	4.209	4.267	3.855	4.023	46,465,204	-0.46(-10.20%)
Nov 10, 2008	4.788	4.860	4.322	4.480	30,633,874	+0.06(+1.24%)
Nov 07, 2008	4.248	4.496	4.128	4.425	43,690,192	+0.28(+6.88%)
Nov 06, 2008	4.690	4.779	4.094	4.140	50,780,924	-0.69(-14.36%)
Nov 05, 2008	5.420	5.552	4.798	4.834	38,443,696	-0.79(-14.03%)
Nov 04, 2008	5.384	5.664	5.296	5.624	30,939,730	+0.59(+11.64%)