Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.90	21.91	21.35	21.49	111,821	-0.27(-1.22%)
Sep 27, 2007	21.73	21.75	21.55	21.75	30,209	+0.37(+1.75%)
Sep 26, 2007	21.44	21.44	21.03	21.38	71,692	+0.57(+2.76%)
Sep 25, 2007	20.47	20.85	20.45	20.81	34,718	-0.12(-0.56%)
Sep 24, 2007	21.22	21.34	20.80	20.92	183,513	-0.09(-0.41%)
Sep 21, 2007	21.18	21.20	20.96	21.01	38,325	+0.21(+0.99%)
Sep 20, 2007	20.80	21.10	20.72	20.80	82,062	-0.02(-0.11%)
Sep 19, 2007	21.35	21.43	20.62	20.83	128,504	+0.65(+3.20%)
Sep 18, 2007	18.92	20.27	18.92	20.18	92,433	+1.36(+7.24%)
Sep 17, 2007	19.00	19.27	18.78	18.82	37,424	-0.10(-0.54%)
Sep 14, 2007	18.69	18.92	18.69	18.92	83,866	+0.40(+2.13%)
Sep 13, 2007	18.43	18.81	18.31	18.53	19,839	+0.49(+2.74%)
Sep 12, 2007	18.19	18.31	18.03	18.03	94,236	-0.13(-0.73%)
Sep 11, 2007	17.85	18.24	17.85	18.16	55,910	+0.35(+1.95%)
Sep 10, 2007	18.12	18.21	17.30	17.82	57,263	-0.31(-1.71%)
Sep 07, 2007	18.23	18.49	17.88	18.13	105,058	-0.78(-4.13%)
Sep 06, 2007	18.73	18.96	18.46	18.91	18,937	+0.50(+2.71%)
Sep 05, 2007	18.52	18.54	18.22	18.41	45,991	-0.33(-1.74%)
Sep 04, 2007	18.28	18.92	18.28	18.73	28,857	+0.43(+2.34%)
Aug 31, 2007	18.34	18.61	18.15	18.31	80,710	+0.72(+4.09%)
Aug 30, 2007	17.73	18.00	17.59	17.59	19,839	-0.22(-1.25%)
Aug 29, 2007	17.46	17.89	17.22	17.81	32,013	+0.82(+4.83%)
Aug 28, 2007	17.74	17.74	16.96	16.99	72,593	-1.09(-6.01%)
Aug 27, 2007	18.21	18.39	17.96	18.08	100,549	-0.21(-1.13%)
Aug 24, 2007	17.64	18.35	17.60	18.28	46,442	+0.67(+3.80%)
Aug 23, 2007	18.21	18.21	17.33	17.61	124,897	-0.26(-1.45%)
Aug 22, 2007	17.50	17.88	17.41	17.87	101,000	+1.08(+6.46%)
Aug 21, 2007	16.78	16.97	16.67	16.79	32,013	+0.19(+1.16%)
Aug 20, 2007	15.29	16.76	15.29	16.59	52,303	+0.46(+2.83%)
Aug 17, 2007	16.23	16.30	13.31	16.14	103,705	+0.62(+4.00%)
Aug 16, 2007	15.19	15.52	14.00	15.52	246,639	-0.31(-1.99%)
Aug 15, 2007	16.51	17.01	15.83	15.83	70,339	-1.14(-6.69%)
Aug 14, 2007	17.64	17.66	16.97	16.97	30,209	-0.84(-4.72%)
Aug 13, 2007	18.22	18.22	17.81	17.81	81,160	-0.11(-0.63%)
Aug 10, 2007	17.04	18.13	16.37	17.92	113,174	+0.02(+0.09%)
Aug 09, 2007	18.20	18.52	17.90	17.90	46,892	-0.88(-4.71%)
Aug 08, 2007	18.67	19.16	18.56	18.79	245,286	+0.71(+3.90%)
Aug 07, 2007	17.64	18.14	17.64	18.08	64,026	+0.31(+1.77%)
Aug 06, 2007	17.67	17.86	16.94	17.77	96,942	+0.02(+0.09%)
Aug 03, 2007	17.98	18.69	17.75	17.75	41,031	-0.94(-5.01%)
Aug 02, 2007	18.96	18.96	18.47	18.69	19,388	-0.18(-0.93%)
Aug 01, 2007	18.35	18.87	17.98	18.86	165,929	+0.11(+0.58%)
Jul 31, 2007	19.46	19.80	18.76	18.76	197,942	-0.21(-1.12%)
Jul 30, 2007	18.21	19.11	18.21	18.97	120,839	+0.75(+4.10%)
Jul 27, 2007	18.66	19.15	18.15	18.22	125,799	-0.77(-4.03%)
Jul 26, 2007	19.47	19.72	18.28	18.99	308,411	-1.55(-7.53%)
Jul 25, 2007	21.14	21.19	19.81	20.53	127,603	-0.37(-1.78%)
Jul 24, 2007	21.42	21.65	20.73	20.91	123,995	-1.11(-5.03%)
Jul 23, 2007	22.11	22.18	21.83	22.01	37,424	+0.03(+0.15%)
Jul 20, 2007	22.31	22.34	21.65	21.98	112,723	-0.56(-2.50%)
Jul 19, 2007	22.62	22.65	22.39	22.54	53,656	+0.07(+0.33%)
Jul 18, 2007	21.96	22.47	21.95	22.47	35,620	+0.16(+0.72%)
Jul 17, 2007	22.48	22.53	22.25	22.31	22,093	+0.29(+1.30%)
Jul 16, 2007	22.34	22.42	21.93	22.02	92,433	-0.39(-1.75%)
Jul 13, 2007	21.98	22.45	21.98	22.42	52,303	+0.64(+2.95%)
Jul 12, 2007	21.63	21.81	21.54	21.77	99,196	+0.88(+4.24%)
Jul 11, 2007	20.77	20.90	20.67	20.89	27,504	+0.39(+1.93%)
Jul 10, 2007	20.70	20.97	20.48	20.49	64,477	-0.71(-3.34%)
Jul 09, 2007	21.31	21.31	20.95	21.20	34,267	+0.25(+1.18%)
Jul 06, 2007	20.69	21.04	20.69	20.95	25,250	+0.28(+1.36%)
Jul 05, 2007	20.70	20.71	20.41	20.67	31,562	+0.15(+0.72%)
Jul 03, 2007	20.59	20.64	20.51	20.52	29,308	+0.09(+0.45%)