MOST ACTIVELY TRADED ETFS SORTED BY VOLUME

Date	Symbol	shares outstandings(000's)	volume	intraday high	intraday low	closing price	last trade price	closing NAV	last trade to NAV($)	last trade to NAV(%)	bid/offer to NAV($)	bid/offer to NAV(%)
2008-11-17	UDN	2600	47400	24.70	24.48	24.68	24.68	24.60	0.08	0.31	-0.02	-0.09
2008-11-17	DBA	44600	42900	25.46	24.95	24.95	24.95	25.17	-0.22	-0.89	-0.12	-0.49
2008-11-17	PGX	16700	40800	12.15	11.80	11.95	11.95	11.68	0.27	2.31	0.47	3.98
2008-11-17	PGF	32700	18300	13.10	12.70	12.83	12.83	12.48	0.35	2.80	0.29	2.32
2008-11-17	PIO	15600	17500	11.77	11.05	11.44	11.44	11.58	-0.14	-1.21	-0.13	-1.12
2008-11-17	DBV	17000	16300	20.21	19.86	19.86	19.86	20.11	-0.25	-1.25	-0.11	-0.55
2008-11-17	UGA	300	15500	25.91	23.95	23.96	23.96	23.89	0.07	0.29	0.08	0.33
2008-11-17	GCC	700	14100	21.79	21.31	21.69	21.69	21.56	0.13	0.62	0.06	0.30
2008-11-17	MOO	24600	14100	25.70	24.28	24.81	24.81	24.56	0.25	1.02	0.02	0.08
2008-11-17	PVI	5700	12300	25.04	25.00	25.03	25.03	24.99	0.04	0.16	0.03	0.10
2008-11-17	UUP	22000	11400	26.78	26.60	26.63	26.63	26.68	-0.05	-0.19	0.05	0.19
2008-11-17	SLX	2600	10900	28.22	26.48	26.67	26.67	26.77	-0.10	-0.37	0.33	1.23
2008-11-17	DBC	51200	9900	23.96	23.08	23.09	23.09	23.16	-0.07	-0.32	-0.02	-0.11
2008-11-17	NLR	7800	8100	17.26	15.96	16.67	16.67	16.75	-0.08	-0.48	0.01	0.03
2008-11-17	HAP	350	6000	23.63	20.90	21.46	21.46	20.77	0.69	3.32	0.21	1.01
2008-11-17	ULQ	100	4600	50.16	50.14	50.16	50.16	50.10	0.06	0.12	0.02	0.04
2008-11-17	PFP	900	4600	9.27	8.86	9.12	9.12	9.10	0.02	0.22	-0.07	-0.77
2008-11-17	EPS	1850	4600	30.18	29.37	29.37	29.37	29.35	0.02	0.07	0.02	0.05
2008-11-17	MLN	1350	4000	16.70	16.66	16.67	16.67	16.66	0.01	0.06	-0.03	-0.15
2008-11-17	IAU	20850	3900	73.82	72.19	72.98	72.98	73.07	-0.09	-0.12	-0.34	-0.46
2008-11-17	DRW	2800	3100	19.41	18.73	19.31	19.31	19.30	0.01	0.05	-0.14	-0.70
2008-11-17	EVX	800	3000	33.02	32.45	32.68	32.68	32.37	0.31	0.96	-0.06	-0.19
2008-11-17	DBO	2200	2400	24.49	22.85	22.98	22.98	22.84	0.14	0.62	0.02	0.10
2008-11-17	SMB	750	2200	16.45	16.21	16.45	16.45	16.49	-0.04	-0.24	-0.17	-1.00
2008-11-17	KWT	1100	2200	14.05	12.80	13.20	13.20	12.76	0.44	3.45	0.37	2.86
2008-11-17	DGL	2200	1900	27.64	27.11	27.24	27.24	27.47	-0.23	-0.84	-0.12	-0.44
2008-11-17	UHN	200	1900	29.51	27.00	27.00	27.00	28.00	-1.00	-3.57	0.12	0.43
2008-11-17	DBB	3000	1600	13.81	13.60	13.69	13.69	13.65	0.04	0.26	0.04	0.26
2008-11-17	USL	100	1300	38.20	35.94	35.99	35.99	35.67	0.32	0.90	0.27	0.76
2008-11-17	ITM	1600	900	20.15	19.15	19.15	19.15	19.88	-0.73	-3.67	-0.14	-0.68
2008-11-17	UEM	200	700	41.35	38.80	38.95	38.95	40.62	-1.67	-4.11	-2.29	-5.64
2008-11-17	BJK	150	600	16.07	15.34	15.34	15.34	15.74	-0.40	-2.54	-0.77	-4.86
2008-11-17	EZY	750	600	28.18	26.12	26.56	26.56	25.76	0.80	3.11	0.83	3.20
2008-11-17	EXT	550	400	33.87	28.92	29.62	29.62	29.02	0.60	2.07	0.05	0.16
2008-11-17	DBE	1600	400	25.25	24.20	24.42	24.42	24.12	0.30	1.25	0.11	0.44
2008-11-17	EEZ	350	200	25.65	22.65	22.65	22.65	25.00	-2.35	-9.40	0.02	0.06
2008-11-17	EZM	650	100	27.23	27.04	27.10	27.10	26.84	0.26	0.97	0.00	0.00
2008-11-17	DBP	2800	100	25.55	25.02	25.17	25.17	25.36	-0.19	-0.77	-0.12	-0.49
2008-11-17	EES	500	100	25.77	25.38	25.45	25.45	25.23	0.22	0.87	0.01	0.02
2008-11-17	DBS	1800	0	17.43	17.00	17.48	17.48	17.09	0.39	2.27	-0.08	-0.48
2008-11-17	UBD	100	0	0.00	0.00	47.55	47.55	47.93	-0.38	-0.79	1.10	2.30

Back to top 5