Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	11.69	12.23	11.50	12.21	4,959,379	+1.84(+17.73%)
Nov 29, 2011	10.50	10.62	10.15	10.37	3,951,707	-0.08(-0.75%)
Nov 28, 2011	10.16	10.50	10.09	10.45	5,419,514	+1.30(+14.16%)
Nov 25, 2011	9.337	9.739	9.147	9.152	1,735,429	-0.36(-3.81%)
Nov 23, 2011	10.15	10.24	9.463	9.514	3,300,865	-0.99(-9.41%)
Nov 22, 2011	10.71	10.93	10.34	10.50	3,086,577	-0.24(-2.27%)
Nov 21, 2011	10.90	11.05	10.46	10.75	3,696,027	-0.87(-7.51%)
Nov 18, 2011	11.75	11.84	11.36	11.62	3,001,634	+0.01(+0.09%)
Nov 17, 2011	12.10	12.33	11.39	11.61	4,050,000	-0.53(-4.35%)
Nov 16, 2011	12.35	13.07	12.07	12.14	2,704,660	-0.61(-4.79%)
Nov 15, 2011	12.10	12.95	11.86	12.75	2,297,871	+0.47(+3.83%)
Nov 14, 2011	12.69	12.78	12.01	12.28	2,167,240	-0.53(-4.17%)
Nov 11, 2011	12.33	12.92	12.26	12.81	1,932,053	+0.93(+7.80%)
Nov 10, 2011	12.23	12.26	11.51	11.89	3,007,474	+0.24(+2.05%)
Nov 09, 2011	12.40	12.72	11.60	11.65	3,699,367	-1.95(-14.37%)
Nov 08, 2011	13.39	13.64	12.51	13.60	3,126,232	+0.58(+4.49%)
Nov 07, 2011	13.05	13.24	12.22	13.02	2,938,146	-0.07(-0.51%)
Nov 04, 2011	12.86	13.21	12.54	13.08	2,822,176	-0.24(-1.79%)
Nov 03, 2011	12.94	13.42	11.95	13.32	3,687,168	+0.93(+7.52%)
Nov 02, 2011	12.12	12.44	11.74	12.39	2,371,533	+0.93(+8.11%)
Nov 01, 2011	11.42	12.34	11.30	11.46	3,918,005	-1.38(-10.73%)
Oct 31, 2011	13.33	13.68	12.84	12.84	3,057,018	-1.21(-8.64%)
Oct 28, 2011	14.15	14.51	13.86	14.05	2,856,913	-0.19(-1.33%)
Oct 27, 2011	13.66	14.51	13.27	14.24	5,561,285	+1.96(+15.95%)
Oct 26, 2011	12.32	12.51	11.30	12.28	3,187,569	+0.57(+4.88%)
Oct 25, 2011	12.47	12.51	11.59	11.71	3,219,311	-1.06(-8.30%)
Oct 24, 2011	11.80	12.84	11.73	12.77	4,842,670	+1.13(+9.74%)
Oct 21, 2011	11.37	11.65	11.12	11.64	3,037,974	+0.74(+6.81%)
Oct 20, 2011	10.90	10.98	10.07	10.90	4,322,951	+0.04(+0.39%)
Oct 19, 2011	11.42	11.67	10.67	10.86	3,717,352	-0.67(-5.80%)
Oct 18, 2011	10.76	11.74	10.18	11.52	3,505,032	+0.88(+8.24%)
Oct 17, 2011	11.43	11.49	10.51	10.65	2,692,226	-1.10(-9.36%)
Oct 14, 2011	11.48	11.84	11.16	11.74	2,892,189	+0.66(+5.96%)
Oct 13, 2011	10.91	11.27	10.52	11.08	2,926,378	-0.01(-0.11%)
Oct 12, 2011	10.90	11.46	10.83	11.10	2,712,691	+0.47(+4.43%)
Oct 11, 2011	10.14	10.79	10.08	10.63	4,179,747	+0.19(+1.82%)
Oct 10, 2011	9.840	10.45	9.746	10.44	3,056,762	+1.22(+13.27%)
Oct 07, 2011	10.08	10.16	9.105	9.214	5,438,684	-0.76(-7.61%)
Oct 06, 2011	9.697	10.03	9.593	9.973	5,140,679	+0.63(+6.72%)
Oct 05, 2011	8.965	9.527	8.630	9.344	8,185,357	+0.40(+4.49%)
Oct 04, 2011	7.336	9.013	7.235	8.943	5,250,936	+1.35(+17.79%)
Oct 03, 2011	8.923	9.236	7.521	7.592	5,635,596	-1.37(-15.29%)
Sep 30, 2011	9.327	9.790	8.938	8.962	2,492,340	-0.89(-9.08%)
Sep 29, 2011	10.05	10.15	9.031	9.857	2,546,283	+0.47(+5.04%)
Sep 28, 2011	10.57	10.74	9.352	9.384	2,995,190	-1.20(-11.32%)
Sep 27, 2011	10.60	11.31	10.36	10.58	3,483,780	+0.66(+6.66%)
Sep 26, 2011	9.744	9.988	9.061	9.921	2,812,920	+0.51(+5.42%)
Sep 23, 2011	9.064	9.583	8.996	9.411	2,402,025	+0.30(+3.24%)
Sep 22, 2011	8.967	9.682	8.610	9.115	4,150,258	-0.88(-8.82%)
Sep 21, 2011	11.19	11.47	9.981	9.997	2,059,828	-1.24(-11.05%)
Sep 20, 2011	11.93	12.32	11.22	11.24	2,007,844	-0.55(-4.70%)
Sep 19, 2011	11.71	12.19	11.37	11.79	2,328,274	-0.65(-5.19%)
Sep 16, 2011	12.51	12.73	12.13	12.44	1,443,093	+0.04(+0.30%)
Sep 15, 2011	12.24	12.42	11.71	12.40	2,191,620	+0.49(+4.14%)
Sep 14, 2011	11.63	12.37	10.93	11.91	2,912,508	+0.60(+5.34%)
Sep 13, 2011	11.00	11.42	10.66	11.31	3,364,251	+0.52(+4.82%)
Sep 12, 2011	9.993	10.83	9.988	10.79	1,994,092	+0.27(+2.60%)
Sep 09, 2011	11.12	11.32	10.15	10.51	2,460,241	-1.00(-8.65%)
Sep 08, 2011	11.93	12.42	11.34	11.51	1,987,071	-0.71(-5.81%)
Sep 07, 2011	11.52	12.25	11.37	12.22	1,503,229	+1.26(+11.47%)
Sep 06, 2011	9.864	10.98	9.864	10.96	1,894,678	-0.10(-0.89%)
Sep 02, 2011	11.54	11.88	10.88	11.06	2,442,337	-1.32(-10.65%)