Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.978	7.741	7.741	7.741	5,843,038	-0.21(-2.60%)
Dec 30, 2009	7.885	7.995	7.810	7.947	5,228,551	+0.01(+0.18%)
Dec 29, 2009	8.048	8.115	7.906	7.933	6,108,746	-0.08(-0.96%)
Dec 28, 2009	8.115	8.142	7.923	8.010	6,872,125	+0.00(+0.06%)
Dec 24, 2009	7.976	8.048	7.942	8.005	4,685,173	+0.11(+1.40%)
Dec 23, 2009	7.659	7.897	7.618	7.894	10,655,739	+0.29(+3.80%)
Dec 22, 2009	7.516	7.614	7.451	7.605	10,306,900	+0.12(+1.60%)
Dec 21, 2009	7.408	7.579	7.370	7.485	10,130,157	+0.18(+2.43%)
Dec 18, 2009	7.315	7.435	7.139	7.307	12,904,463	+0.02(+0.30%)
Dec 17, 2009	7.485	7.521	7.250	7.286	14,145,915	-0.36(-4.77%)
Dec 16, 2009	7.552	7.754	7.543	7.651	11,771,684	+0.17(+2.31%)
Dec 15, 2009	7.516	7.713	7.423	7.478	9,362,420	-0.10(-1.30%)
Dec 14, 2009	7.538	7.605	7.523	7.576	14,542,795	+0.23(+3.10%)
Dec 11, 2009	7.375	7.451	7.207	7.348	12,165,985	+0.04(+0.56%)
Dec 10, 2009	7.377	7.492	7.243	7.307	11,115,244	-0.01(-0.10%)
Dec 09, 2009	7.166	7.327	6.995	7.315	15,632,972	+0.22(+3.15%)
Dec 08, 2009	7.226	7.267	7.039	7.091	15,121,213	-0.26(-3.59%)
Dec 07, 2009	7.283	7.528	7.267	7.355	15,035,821	+0.01(+0.16%)
Dec 04, 2009	7.802	7.867	7.099	7.343	29,583,766	-0.24(-3.10%)
Dec 03, 2009	7.891	7.944	7.574	7.579	20,163,246	-0.30(-3.81%)
Dec 02, 2009	7.677	7.951	7.672	7.879	18,912,248	+0.22(+2.85%)
Dec 01, 2009	7.646	7.788	7.600	7.660	19,086,058	+0.24(+3.30%)
Nov 30, 2009	7.396	7.523	7.283	7.415	16,151,263	+0.01(+0.19%)
Nov 27, 2009	7.286	7.564	7.125	7.401	13,363,644	-0.37(-4.82%)
Nov 25, 2009	7.634	7.795	7.543	7.776	11,896,453	+0.26(+3.45%)
Nov 24, 2009	7.533	7.571	7.351	7.516	17,397,068	-0.02(-0.22%)
Nov 23, 2009	7.720	7.891	7.499	7.533	20,360,336	+0.07(+0.97%)
Nov 20, 2009	7.312	7.502	7.245	7.461	13,390,941	-0.04(-0.54%)
Nov 19, 2009	7.587	7.612	7.271	7.502	19,161,076	-0.26(-3.37%)
Nov 18, 2009	7.917	7.951	7.653	7.764	13,237,317	-0.09(-1.19%)
Nov 17, 2009	7.603	7.862	7.526	7.857	14,777,165	+0.16(+2.12%)
Nov 16, 2009	7.466	7.768	7.463	7.694	19,318,258	+0.40(+5.44%)
Nov 13, 2009	7.245	7.420	7.142	7.297	16,421,387	+0.09(+1.28%)
Nov 12, 2009	7.305	7.490	7.125	7.204	21,069,012	-0.13(-1.74%)
Nov 11, 2009	7.370	7.492	7.245	7.331	21,008,578	+0.15(+2.04%)
Nov 10, 2009	7.204	7.262	7.022	7.185	18,151,172	-0.06(-0.89%)
Nov 09, 2009	6.991	7.250	6.966	7.250	15,642,361	+0.49(+7.23%)
Nov 06, 2009	6.580	6.945	6.556	6.761	14,514,818	+0.32(+5.05%)
Nov 05, 2009	6.491	6.738	6.429	6.436	15,623,150	+0.09(+1.44%)
Nov 04, 2009	6.614	6.662	6.333	6.345	25,496,192	-0.03(-0.53%)
Nov 03, 2009	5.970	6.447	5.941	6.378	18,919,892	+0.22(+3.63%)
Nov 02, 2009	6.146	6.419	5.879	6.155	33,073,530	+0.10(+1.62%)
Oct 30, 2009	6.525	6.537	5.941	6.057	28,562,478	-0.49(-7.48%)
Oct 29, 2009	6.294	6.604	6.282	6.546	24,247,992	+0.48(+7.87%)
Oct 28, 2009	6.530	6.546	6.045	6.069	23,121,290	-0.54(-8.24%)
Oct 27, 2009	6.729	6.818	6.582	6.614	15,877,515	-0.14(-2.13%)
Oct 26, 2009	7.075	7.343	6.710	6.758	19,027,872	-0.29(-4.15%)
Oct 23, 2009	7.135	7.175	6.976	7.051	17,188,392	-0.32(-4.30%)
Oct 22, 2009	7.178	7.408	6.926	7.367	15,525,032	+0.17(+2.40%)
Oct 21, 2009	7.214	7.545	7.175	7.195	13,812,761	-0.14(-1.90%)
Oct 20, 2009	7.154	7.334	7.142	7.334	11,569,722	-0.12(-1.58%)
Oct 19, 2009	7.259	7.528	7.217	7.451	11,848,052	+0.24(+3.29%)
Oct 16, 2009	7.317	7.334	7.161	7.214	12,340,821	-0.20(-2.66%)
Oct 15, 2009	7.240	7.442	7.180	7.411	10,131,607	+0.07(+0.95%)
Oct 14, 2009	7.252	7.392	7.183	7.341	14,054,942	+0.30(+4.19%)
Oct 13, 2009	6.928	7.087	6.794	7.046	10,029,141	+0.05(+0.76%)
Oct 12, 2009	7.127	7.195	6.902	6.993	8,674,925	+0.05(+0.76%)
Oct 09, 2009	6.904	7.017	6.782	6.940	8,023,034	-0.00(-0.07%)
Oct 08, 2009	6.890	7.022	6.748	6.945	16,428,327	+0.30(+4.48%)
Oct 07, 2009	6.539	6.683	6.482	6.647	9,745,907	+0.11(+1.61%)
Oct 06, 2009	6.496	6.674	6.366	6.542	16,283,638	+0.28(+4.45%)
Oct 05, 2009	6.033	6.309	5.989	6.263	10,153,189	+0.34(+5.67%)
Oct 02, 2009	5.754	6.114	5.737	5.927	14,429,423	-0.09(-1.56%)