Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.222	5.222	5.100	5.162	15,290,478	-0.24(-4.39%)
Aug 28, 2009	5.465	5.468	5.264	5.399	15,972,081	+0.10(+1.84%)
Aug 27, 2009	5.249	5.355	5.010	5.302	20,910,464	+0.04(+0.67%)
Aug 26, 2009	5.288	5.395	5.178	5.266	18,379,166	-0.08(-1.41%)
Aug 25, 2009	5.514	5.598	5.286	5.341	21,165,762	-0.07(-1.36%)
Aug 24, 2009	5.625	5.662	5.388	5.415	23,453,994	-0.05(-0.84%)
Aug 21, 2009	5.308	5.485	5.291	5.461	19,267,248	+0.28(+5.38%)
Aug 20, 2009	5.147	5.246	5.120	5.182	15,590,097	+0.06(+1.07%)
Aug 19, 2009	4.819	5.211	4.784	5.127	23,149,922	+0.12(+2.30%)
Aug 18, 2009	4.921	5.056	4.892	5.012	15,456,148	+0.15(+3.04%)
Aug 17, 2009	4.948	4.981	4.828	4.864	23,880,524	-0.50(-9.28%)
Aug 14, 2009	5.598	5.627	5.231	5.361	23,953,222	-0.24(-4.24%)
Aug 13, 2009	5.452	5.609	5.381	5.599	18,181,350	+0.27(+5.04%)
Aug 12, 2009	5.120	5.424	5.107	5.330	14,233,520	+0.14(+2.69%)
Aug 11, 2009	5.151	5.222	5.063	5.191	21,879,508	-0.05(-0.97%)
Aug 10, 2009	5.355	5.366	5.158	5.242	16,345,781	-0.17(-3.23%)
Aug 07, 2009	5.492	5.510	5.231	5.417	21,698,942	+0.08(+1.45%)
Aug 06, 2009	5.443	5.532	5.213	5.339	19,548,362	-0.05(-0.87%)
Aug 05, 2009	5.353	5.443	5.189	5.386	28,555,900	+0.11(+2.07%)
Aug 04, 2009	5.224	5.434	5.169	5.277	32,632,224	-0.03(-0.58%)
Aug 03, 2009	5.125	5.339	5.098	5.308	32,925,768	+0.38(+7.76%)
Jul 31, 2009	4.742	5.001	4.724	4.925	26,930,410	+0.16(+3.39%)
Jul 30, 2009	4.649	4.861	4.640	4.764	35,202,392	+0.27(+6.12%)
Jul 29, 2009	4.569	4.591	4.412	4.489	33,966,448	-0.22(-4.75%)
Jul 28, 2009	4.680	4.788	4.545	4.713	33,071,056	-0.08(-1.62%)
Jul 27, 2009	4.831	4.907	4.709	4.791	25,408,922	+0.01(+0.23%)
Jul 24, 2009	4.631	4.788	4.580	4.779	25,480,152	+0.08(+1.69%)
Jul 23, 2009	4.417	4.733	4.368	4.700	40,168,592	+0.28(+6.36%)
Jul 22, 2009	4.271	4.450	4.237	4.419	21,782,052	+0.02(+0.55%)
Jul 21, 2009	4.461	4.543	4.175	4.394	41,628,244	+0.01(+0.25%)
Jul 20, 2009	4.308	4.406	4.226	4.383	30,898,606	+0.20(+4.81%)
Jul 17, 2009	4.147	4.257	4.054	4.182	28,408,864	+0.03(+0.80%)
Jul 16, 2009	3.928	4.171	3.905	4.149	29,109,136	+0.22(+5.69%)
Jul 15, 2009	3.770	3.950	3.766	3.925	29,553,438	+0.31(+8.63%)
Jul 14, 2009	3.616	3.673	3.511	3.613	24,004,142	+0.06(+1.74%)
Jul 13, 2009	3.341	3.552	3.336	3.551	21,145,268	+0.18(+5.31%)
Jul 10, 2009	3.323	3.432	3.231	3.372	15,096,738	-0.05(-1.36%)
Jul 09, 2009	3.452	3.485	3.346	3.419	26,002,230	+0.10(+2.93%)
Jul 08, 2009	3.348	3.465	3.173	3.321	34,889,652	-0.03(-0.86%)
Jul 07, 2009	3.529	3.547	3.330	3.350	23,026,608	-0.19(-5.38%)
Jul 06, 2009	3.545	3.549	3.368	3.540	23,503,508	-0.14(-3.90%)
Jul 02, 2009	3.728	3.773	3.660	3.684	17,673,172	-0.23(-5.77%)
Jul 01, 2009	3.970	4.078	3.881	3.910	18,367,086	+0.04(+0.91%)
Jun 30, 2009	3.976	4.038	3.817	3.874	15,593,866	-0.10(-2.56%)
Jun 29, 2009	3.939	4.027	3.863	3.976	16,012,864	+0.07(+1.70%)
Jun 26, 2009	3.894	3.985	3.852	3.910	20,491,598	-0.02(-0.45%)
Jun 25, 2009	3.759	3.928	3.742	3.928	30,387,586	+0.22(+5.97%)
Jun 24, 2009	3.704	3.843	3.640	3.706	27,767,292	+0.11(+3.08%)
Jun 23, 2009	3.489	3.651	3.427	3.596	27,687,816	+0.11(+3.11%)
Jun 22, 2009	3.861	3.866	3.472	3.487	38,987,404	-0.53(-13.17%)
Jun 19, 2009	4.076	4.138	3.943	4.016	17,844,156	+0.01(+0.28%)
Jun 18, 2009	3.952	4.094	3.850	4.005	21,056,100	+0.06(+1.63%)
Jun 17, 2009	4.018	4.056	3.790	3.941	34,939,684	-0.16(-3.94%)
Jun 16, 2009	4.326	4.419	4.040	4.102	33,333,182	-0.20(-4.73%)
Jun 15, 2009	4.523	4.523	4.215	4.306	33,254,908	-0.37(-7.86%)
Jun 12, 2009	4.777	4.777	4.574	4.673	23,946,832	-0.22(-4.48%)
Jun 11, 2009	4.695	4.961	4.695	4.892	26,968,028	+0.11(+2.27%)
Jun 10, 2009	4.850	4.866	4.485	4.784	27,650,296	+0.08(+1.74%)
Jun 09, 2009	4.540	4.752	4.485	4.702	26,113,722	+0.25(+5.56%)
Jun 08, 2009	4.354	4.507	4.248	4.454	23,031,390	-0.13(-2.94%)
Jun 05, 2009	4.779	4.799	4.434	4.589	25,106,898	-0.07(-1.47%)
Jun 04, 2009	4.505	4.711	4.419	4.658	32,489,918	+0.23(+5.11%)
Jun 03, 2009	4.744	4.746	4.275	4.431	32,462,306	-0.41(-8.39%)
Jun 02, 2009	4.740	4.872	4.682	4.837	26,624,052	+0.09(+1.86%)