Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.234	5.234	5.112	5.174	15,255,275	-0.24(-4.39%)
Aug 28, 2009	5.478	5.480	5.276	5.411	15,935,309	+0.10(+1.84%)
Aug 27, 2009	5.261	5.367	5.021	5.314	20,862,324	+0.04(+0.67%)
Aug 26, 2009	5.301	5.407	5.190	5.278	18,336,852	-0.08(-1.41%)
Aug 25, 2009	5.527	5.611	5.298	5.354	21,117,034	-0.07(-1.36%)
Aug 24, 2009	5.638	5.675	5.400	5.427	23,399,996	-0.05(-0.84%)
Aug 21, 2009	5.321	5.498	5.303	5.474	19,222,890	+0.28(+5.38%)
Aug 20, 2009	5.159	5.258	5.132	5.194	15,554,204	+0.06(+1.07%)
Aug 19, 2009	4.830	5.223	4.795	5.139	23,096,624	+0.12(+2.30%)
Aug 18, 2009	4.932	5.068	4.903	5.023	15,420,564	+0.15(+3.04%)
Aug 17, 2009	4.959	4.992	4.839	4.875	23,825,544	-0.50(-9.28%)
Aug 14, 2009	5.611	5.640	5.243	5.374	23,898,076	-0.24(-4.24%)
Aug 13, 2009	5.465	5.622	5.394	5.612	18,139,490	+0.27(+5.04%)
Aug 12, 2009	5.132	5.437	5.119	5.343	14,200,751	+0.14(+2.69%)
Aug 11, 2009	5.163	5.234	5.074	5.203	21,829,134	-0.05(-0.97%)
Aug 10, 2009	5.367	5.378	5.170	5.254	16,308,149	-0.18(-3.23%)
Aug 07, 2009	5.505	5.522	5.243	5.429	21,648,984	+0.08(+1.45%)
Aug 06, 2009	5.456	5.545	5.225	5.352	19,503,356	-0.05(-0.87%)
Aug 05, 2009	5.365	5.456	5.201	5.399	28,490,156	+0.11(+2.07%)
Aug 04, 2009	5.236	5.447	5.181	5.289	32,557,094	-0.03(-0.58%)
Aug 03, 2009	5.136	5.352	5.110	5.320	32,849,964	+0.38(+7.76%)
Jul 31, 2009	4.753	5.012	4.735	4.937	26,868,408	+0.16(+3.39%)
Jul 30, 2009	4.660	4.873	4.651	4.775	35,121,348	+0.28(+6.12%)
Jul 29, 2009	4.580	4.602	4.422	4.500	33,888,248	-0.22(-4.75%)
Jul 28, 2009	4.691	4.799	4.555	4.724	32,994,918	-0.08(-1.62%)
Jul 27, 2009	4.842	4.919	4.720	4.802	25,350,424	+0.01(+0.23%)
Jul 24, 2009	4.642	4.799	4.591	4.790	25,421,488	+0.08(+1.69%)
Jul 23, 2009	4.427	4.744	4.378	4.711	40,076,116	+0.28(+6.36%)
Jul 22, 2009	4.280	4.460	4.247	4.429	21,731,904	+0.02(+0.55%)
Jul 21, 2009	4.471	4.553	4.185	4.405	41,532,404	+0.01(+0.25%)
Jul 20, 2009	4.318	4.416	4.236	4.393	30,827,470	+0.20(+4.81%)
Jul 17, 2009	4.156	4.267	4.063	4.192	28,343,458	+0.03(+0.80%)
Jul 16, 2009	3.937	4.181	3.914	4.158	29,042,118	+0.22(+5.69%)
Jul 15, 2009	3.779	3.959	3.775	3.934	29,485,398	+0.31(+8.63%)
Jul 14, 2009	3.624	3.682	3.519	3.622	23,948,878	+0.06(+1.74%)
Jul 13, 2009	3.349	3.560	3.344	3.560	21,096,586	+0.18(+5.31%)
Jul 10, 2009	3.331	3.440	3.238	3.380	15,061,981	-0.05(-1.36%)
Jul 09, 2009	3.460	3.493	3.353	3.427	25,942,366	+0.10(+2.93%)
Jul 08, 2009	3.356	3.473	3.180	3.329	34,809,324	-0.03(-0.86%)
Jul 07, 2009	3.537	3.555	3.338	3.358	22,973,594	-0.19(-5.38%)
Jul 06, 2009	3.553	3.557	3.376	3.549	23,449,396	-0.14(-3.90%)
Jul 02, 2009	3.737	3.781	3.668	3.693	17,632,484	-0.23(-5.77%)
Jul 01, 2009	3.979	4.087	3.890	3.919	18,324,800	+0.04(+0.91%)
Jun 30, 2009	3.985	4.048	3.826	3.883	15,557,965	-0.10(-2.56%)
Jun 29, 2009	3.948	4.036	3.872	3.985	15,975,998	+0.07(+1.70%)
Jun 26, 2009	3.903	3.994	3.861	3.919	20,444,420	-0.02(-0.45%)
Jun 25, 2009	3.768	3.937	3.750	3.937	30,317,626	+0.22(+5.97%)
Jun 24, 2009	3.713	3.852	3.648	3.715	27,703,364	+0.11(+3.08%)
Jun 23, 2009	3.498	3.659	3.435	3.604	27,624,070	+0.11(+3.11%)
Jun 22, 2009	3.870	3.875	3.480	3.495	38,897,644	-0.53(-13.17%)
Jun 19, 2009	4.085	4.147	3.952	4.025	17,803,074	+0.01(+0.28%)
Jun 18, 2009	3.961	4.103	3.859	4.014	21,007,624	+0.06(+1.63%)
Jun 17, 2009	4.028	4.065	3.799	3.950	34,859,244	-0.16(-3.94%)
Jun 16, 2009	4.336	4.429	4.050	4.112	33,256,440	-0.20(-4.73%)
Jun 15, 2009	4.533	4.533	4.225	4.316	33,178,346	-0.37(-7.86%)
Jun 12, 2009	4.788	4.788	4.584	4.684	23,891,700	-0.22(-4.48%)
Jun 11, 2009	4.706	4.972	4.706	4.904	26,905,940	+0.11(+2.27%)
Jun 10, 2009	4.861	4.877	4.496	4.795	27,586,638	+0.08(+1.74%)
Jun 09, 2009	4.551	4.763	4.496	4.713	26,053,602	+0.25(+5.56%)
Jun 08, 2009	4.364	4.518	4.258	4.464	22,978,364	-0.14(-2.94%)
Jun 05, 2009	4.790	4.810	4.444	4.600	25,049,096	-0.07(-1.47%)
Jun 04, 2009	4.515	4.722	4.429	4.668	32,415,118	+0.23(+5.11%)
Jun 03, 2009	4.755	4.757	4.285	4.442	32,387,568	-0.41(-8.39%)
Jun 02, 2009	4.751	4.884	4.693	4.848	26,562,756	+0.09(+1.86%)