Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.04	13.20	12.43	12.95	5,063,569	-0.08(-0.64%)
May 30, 2012	13.38	13.44	12.96	13.04	2,668,531	-0.76(-5.50%)
May 29, 2012	13.63	13.92	13.34	13.79	3,674,394	+0.55(+4.13%)
May 25, 2012	13.27	13.39	13.07	13.25	2,839,536	-0.03(-0.20%)
May 24, 2012	13.17	13.31	12.71	13.27	2,592,549	+0.10(+0.77%)
May 23, 2012	12.56	13.26	12.28	13.17	3,556,382	+0.19(+1.48%)
May 22, 2012	13.16	13.47	12.67	12.98	3,397,182	-0.16(-1.18%)
May 21, 2012	12.43	13.16	12.18	13.14	2,869,420	+0.90(+7.35%)
May 18, 2012	12.68	12.91	12.20	12.24	2,399,639	-0.42(-3.33%)
May 17, 2012	13.64	13.68	12.66	12.66	2,058,618	-0.96(-7.04%)
May 16, 2012	14.03	14.25	13.57	13.62	1,334,432	-0.27(-1.93%)
May 15, 2012	13.97	14.30	13.77	13.89	2,131,265	-0.08(-0.58%)
May 14, 2012	14.10	14.30	13.84	13.97	2,265,890	-0.56(-3.87%)
May 11, 2012	14.30	14.90	14.19	14.53	3,795,245	-0.10(-0.69%)
May 10, 2012	14.70	14.90	14.42	14.63	3,386,891	+0.13(+0.90%)
May 09, 2012	14.18	14.74	14.04	14.50	3,742,658	-0.22(-1.47%)
May 08, 2012	14.43	14.78	14.04	14.72	3,477,064	-0.07(-0.47%)
May 07, 2012	14.48	14.93	14.40	14.79	4,051,875	+0.15(+1.04%)
May 04, 2012	15.23	15.26	14.58	14.63	3,707,239	-0.92(-5.91%)
May 03, 2012	16.19	16.22	15.29	15.55	3,474,625	-0.67(-4.15%)
May 02, 2012	15.72	16.25	15.51	16.22	2,532,072	+0.11(+0.67%)
May 01, 2012	16.10	16.93	15.97	16.12	2,263,995	+0.06(+0.35%)
Apr 30, 2012	16.60	16.60	16.05	16.06	2,923,367	-0.54(-3.25%)
Apr 27, 2012	16.35	16.68	15.80	16.60	2,691,455	+0.40(+2.45%)
Apr 26, 2012	15.78	16.29	15.69	16.20	1,903,618	+0.40(+2.53%)
Apr 25, 2012	15.64	15.99	15.52	15.80	1,917,338	+0.76(+5.06%)
Apr 24, 2012	14.74	15.18	14.59	15.04	2,111,612	+0.31(+2.11%)
Apr 23, 2012	14.65	14.76	14.27	14.73	2,688,736	-0.60(-3.94%)
Apr 20, 2012	15.40	15.78	15.28	15.34	1,999,773	+0.24(+1.62%)
Apr 19, 2012	15.44	15.81	14.83	15.09	3,262,135	-0.28(-1.83%)
Apr 18, 2012	15.49	15.64	15.15	15.37	1,947,299	-0.37(-2.35%)
Apr 17, 2012	15.45	16.13	15.41	15.74	2,417,681	+0.69(+4.55%)
Apr 16, 2012	15.22	15.35	14.63	15.06	3,911,260	+0.03(+0.23%)
Apr 13, 2012	15.48	15.50	14.95	15.02	2,684,686	-0.61(-3.88%)
Apr 12, 2012	15.01	15.79	14.98	15.63	4,664,401	+0.66(+4.41%)
Apr 11, 2012	14.74	15.03	14.68	14.97	2,826,064	+0.61(+4.24%)
Apr 10, 2012	15.30	15.41	14.26	14.36	4,246,461	-1.15(-7.42%)
Apr 09, 2012	15.37	15.66	15.23	15.51	2,137,417	-0.74(-4.54%)
Apr 05, 2012	16.29	16.53	16.17	16.25	1,534,606	-0.26(-1.58%)
Apr 04, 2012	16.78	16.79	16.20	16.51	4,036,377	-0.85(-4.88%)
Apr 03, 2012	17.56	17.77	17.11	17.36	3,189,776	-0.24(-1.39%)
Apr 02, 2012	16.87	17.69	16.79	17.60	3,010,115	+0.54(+3.19%)
Mar 30, 2012	17.52	17.54	16.86	17.06	2,815,489	-0.13(-0.76%)
Mar 29, 2012	17.00	17.31	16.54	17.19	4,437,602	-0.20(-1.18%)
Mar 28, 2012	17.66	17.80	16.90	17.39	3,253,309	-0.27(-1.52%)
Mar 27, 2012	18.07	18.21	17.63	17.66	2,214,832	-0.39(-2.18%)
Mar 26, 2012	17.64	18.08	17.57	18.05	2,990,280	+1.05(+6.16%)
Mar 23, 2012	16.58	17.05	16.14	17.01	3,242,819	+0.49(+2.97%)
Mar 22, 2012	16.47	16.69	16.19	16.52	3,167,964	-0.48(-2.83%)
Mar 21, 2012	17.15	17.31	16.83	17.00	2,700,196	-0.01(-0.09%)
Mar 20, 2012	17.13	17.22	16.78	17.01	2,990,539	-0.50(-2.83%)
Mar 19, 2012	16.99	17.90	16.89	17.51	3,211,499	+0.46(+2.67%)
Mar 16, 2012	17.19	17.23	16.84	17.05	1,883,462	-0.06(-0.37%)
Mar 15, 2012	16.60	17.12	16.48	17.11	2,447,799	+0.44(+2.63%)
Mar 14, 2012	17.04	17.19	16.45	16.68	1,889,922	-0.41(-2.42%)
Mar 13, 2012	16.51	17.11	16.31	17.09	2,483,189	+0.96(+5.98%)
Mar 12, 2012	16.33	16.41	15.91	16.13	1,490,755	-0.11(-0.68%)
Mar 09, 2012	15.59	16.55	15.57	16.24	2,263,748	+0.62(+3.98%)
Mar 08, 2012	15.32	15.69	14.96	15.62	1,640,764	+0.59(+3.94%)
Mar 07, 2012	14.68	15.05	14.63	15.02	2,117,918	+0.43(+2.94%)
Mar 06, 2012	15.02	15.10	14.42	14.60	2,437,597	-0.93(-5.97%)
Mar 05, 2012	15.34	15.56	15.00	15.52	1,791,657	+0.03(+0.22%)
Mar 02, 2012	16.20	16.30	15.24	15.49	2,592,078	-0.70(-4.35%)