Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	6.782	6.794	6.410	6.578	14,935,372	-0.07(-1.01%)
Sep 29, 2009	6.688	6.859	6.607	6.645	9,878,895	-0.08(-1.25%)
Sep 28, 2009	6.414	6.746	6.376	6.729	11,764,019	+0.38(+5.97%)
Sep 25, 2009	6.446	6.530	6.314	6.350	14,207,475	-0.22(-3.40%)
Sep 24, 2009	6.933	6.959	6.460	6.573	18,338,262	-0.32(-4.60%)
Sep 23, 2009	7.233	7.252	6.866	6.890	16,245,550	-0.32(-4.40%)
Sep 22, 2009	7.154	7.271	7.103	7.206	16,166,862	+0.26(+3.77%)
Sep 21, 2009	6.813	7.000	6.686	6.945	15,012,572	-0.09(-1.23%)
Sep 18, 2009	7.149	7.168	6.923	7.031	15,494,690	-0.04(-0.51%)
Sep 17, 2009	7.154	7.348	6.959	7.067	27,444,696	+0.04(+0.58%)
Sep 16, 2009	7.098	7.247	6.988	7.026	26,364,446	+0.42(+6.43%)
Sep 15, 2009	6.602	6.940	6.563	6.602	18,700,626	+0.06(+0.84%)
Sep 14, 2009	6.213	6.563	6.136	6.546	15,012,134	+0.20(+3.10%)
Sep 11, 2009	6.424	6.535	6.239	6.350	21,659,372	+0.02(+0.34%)
Sep 10, 2009	6.105	6.333	5.932	6.328	17,502,106	+0.22(+3.66%)
Sep 09, 2009	6.059	6.172	5.959	6.105	15,817,037	+0.09(+1.52%)
Sep 08, 2009	6.026	6.107	5.951	6.014	12,548,128	+0.22(+3.85%)
Sep 04, 2009	5.639	5.803	5.493	5.791	12,407,809	+0.15(+2.72%)
Sep 03, 2009	5.551	5.637	5.399	5.637	10,333,391	+0.24(+4.40%)
Sep 02, 2009	5.260	5.443	5.193	5.399	12,503,374	+0.10(+1.90%)
Sep 01, 2009	5.522	5.781	5.284	5.299	21,962,470	-0.30(-5.36%)
Aug 31, 2009	5.663	5.663	5.531	5.599	14,098,757	-0.26(-4.39%)
Aug 28, 2009	5.927	5.930	5.709	5.855	14,727,237	+0.11(+1.84%)
Aug 27, 2009	5.692	5.807	5.433	5.750	19,280,730	+0.04(+0.67%)
Aug 26, 2009	5.735	5.851	5.615	5.711	16,946,716	-0.08(-1.41%)
Aug 25, 2009	5.980	6.071	5.733	5.793	19,516,130	-0.08(-1.36%)
Aug 24, 2009	6.100	6.141	5.843	5.873	21,626,018	-0.05(-0.84%)
Aug 21, 2009	5.757	5.949	5.738	5.923	17,765,584	+0.30(+5.38%)
Aug 20, 2009	5.582	5.690	5.553	5.620	14,375,024	+0.06(+1.07%)
Aug 19, 2009	5.227	5.651	5.188	5.560	21,345,646	+0.13(+2.30%)
Aug 18, 2009	5.337	5.483	5.306	5.435	14,251,515	+0.16(+3.04%)
Aug 17, 2009	5.366	5.402	5.236	5.275	22,019,306	-0.54(-9.28%)
Aug 14, 2009	6.071	6.103	5.673	5.815	22,086,338	-0.26(-4.24%)
Aug 13, 2009	5.913	6.083	5.836	6.072	16,764,318	+0.29(+5.04%)
Aug 12, 2009	5.553	5.883	5.539	5.781	13,124,178	+0.15(+2.69%)
Aug 11, 2009	5.587	5.663	5.491	5.630	20,174,246	-0.06(-0.97%)
Aug 10, 2009	5.807	5.819	5.594	5.685	15,071,811	-0.19(-3.23%)
Aug 07, 2009	5.956	5.975	5.673	5.875	20,007,752	+0.08(+1.45%)
Aug 06, 2009	5.903	5.999	5.654	5.791	18,024,786	-0.05(-0.87%)
Aug 05, 2009	5.805	5.903	5.627	5.841	26,330,288	+0.12(+2.07%)
Aug 04, 2009	5.666	5.894	5.606	5.723	30,088,908	-0.03(-0.58%)
Aug 03, 2009	5.558	5.791	5.529	5.756	30,359,574	+0.41(+7.76%)
Jul 31, 2009	5.143	5.423	5.123	5.342	24,831,486	+0.18(+3.39%)
Jul 30, 2009	5.042	5.272	5.032	5.167	32,458,762	+0.30(+6.12%)
Jul 29, 2009	4.955	4.979	4.785	4.869	31,319,144	-0.24(-4.75%)
Jul 28, 2009	5.075	5.193	4.929	5.111	30,493,540	-0.08(-1.62%)
Jul 27, 2009	5.239	5.322	5.107	5.195	23,428,582	+0.01(+0.23%)
Jul 24, 2009	5.023	5.193	4.967	5.183	23,494,260	+0.09(+1.69%)
Jul 23, 2009	4.790	5.133	4.737	5.097	37,037,904	+0.30(+6.36%)
Jul 22, 2009	4.631	4.826	4.596	4.792	20,084,386	+0.03(+0.55%)
Jul 21, 2009	4.838	4.927	4.528	4.766	38,383,788	+0.01(+0.25%)
Jul 20, 2009	4.672	4.778	4.584	4.754	28,490,408	+0.22(+4.81%)
Jul 17, 2009	4.497	4.617	4.396	4.536	26,194,712	+0.04(+0.80%)
Jul 16, 2009	4.260	4.524	4.236	4.500	26,840,406	+0.24(+5.69%)
Jul 15, 2009	4.089	4.284	4.084	4.257	27,250,080	+0.34(+8.63%)
Jul 14, 2009	3.921	3.984	3.808	3.919	22,133,290	+0.07(+1.74%)
Jul 13, 2009	3.624	3.852	3.618	3.852	19,497,232	+0.19(+5.31%)
Jul 10, 2009	3.604	3.722	3.504	3.657	13,920,117	-0.05(-1.36%)
Jul 09, 2009	3.744	3.780	3.628	3.708	23,975,650	+0.11(+2.93%)
Jul 08, 2009	3.631	3.758	3.441	3.602	32,170,394	-0.03(-0.86%)
Jul 07, 2009	3.828	3.847	3.612	3.633	21,231,942	-0.21(-5.38%)
Jul 06, 2009	3.844	3.849	3.652	3.840	21,671,672	-0.16(-3.90%)
Jul 02, 2009	4.044	4.092	3.969	3.996	16,295,747	-0.24(-5.77%)